KissMeData/261780/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,210100,116173595,3925,3925,3925,3925,724
20241031,210000,116173595,3925,3925,3925,3925,0
20241031,205900,116173595,3925,3925,3925,3925,0
20241031,205800,116173595,3925,3925,3925,3925,0
20241031,205700,116173595,3925,3925,3925,3925,0
20241031,205600,116173595,3925,3925,3925,3925,0
20241031,205500,116173595,3925,3925,3925,3925,0
20241031,205400,116173595,3925,3925,3925,3925,0
20241031,205300,116173595,3925,3925,3925,3925,0
20241031,205200,116173595,3925,3925,3925,3925,0
20241031,205100,116173595,3925,3925,3925,3925,0
20241031,205000,116173595,3925,3925,3925,3925,0
20241031,204900,116173595,3925,3925,3925,3925,0
20241031,204800,116173595,3925,3925,3925,3925,0
20241031,204700,116173595,3925,3925,3925,3925,0
20241031,204600,116173595,3925,3925,3925,3925,0
20241031,204500,116173595,3925,3925,3925,3925,0
20241031,204400,116173595,3925,3925,3925,3925,0
20241031,204300,116173595,3925,3925,3925,3925,0
20241031,204200,116173595,3925,3925,3925,3925,0
20241031,204100,116173595,3925,3925,3925,3925,0
20241031,204000,116173595,3925,3925,3925,3925,0
20241031,203900,116173595,3925,3925,3925,3925,0
20241031,203800,116173595,3925,3925,3925,3925,0
20241031,203700,116173595,3925,3925,3925,3925,0
20241031,203600,116173595,3925,3925,3925,3925,0
20241031,203500,116173595,3925,3925,3925,3925,0
20241031,203400,116173595,3925,3925,3925,3925,0
20241031,203300,116173595,3925,3925,3925,3925,0
20241031,203200,116173595,3925,3925,3925,3925,0
20241031,203100,116173595,3925,3925,3925,3925,724
20241031,203000,116173595,3925,3925,3925,3925,0
20241031,202900,116173595,3925,3925,3925,3925,0
20241031,202800,116173595,3925,3925,3925,3925,0
20241031,202700,116173595,3925,3925,3925,3925,0
20241031,202600,116173595,3925,3925,3925,3925,0
20241031,202500,116173595,3925,3925,3925,3925,0
20241031,202400,116173595,3925,3925,3925,3925,0
20241031,202300,116173595,3925,3925,3925,3925,0
20241031,202200,116173595,3925,3925,3925,3925,0
20241031,202100,116173595,3925,3925,3925,3925,0
20241031,202000,116173595,3925,3925,3925,3925,0
20241031,201900,116173595,3925,3925,3925,3925,0
20241031,201800,116173595,3925,3925,3925,3925,0
20241031,201700,116173595,3925,3925,3925,3925,0
20241031,201600,116173595,3925,3925,3925,3925,0
20241031,201500,116173595,3925,3925,3925,3925,0
20241031,201400,116173595,3925,3925,3925,3925,0
20241031,201300,116173595,3925,3925,3925,3925,0
20241031,201200,116173595,3925,3925,3925,3925,0
20241031,201100,116173595,3925,3925,3925,3925,0
20241031,201000,116173595,3925,3925,3925,3925,0
20241031,200900,116173595,3925,3925,3925,3925,0
20241031,200800,116173595,3925,3925,3925,3925,0
20241031,200700,116173595,3925,3925,3925,3925,0
20241031,200600,116173595,3925,3925,3925,3925,0
20241031,200500,116173595,3925,3925,3925,3925,0
20241031,200400,116173595,3925,3925,3925,3925,0
20241031,200300,116173595,3925,3925,3925,3925,0
20241031,200200,116173595,3925,3925,3925,3925,0
20241031,200100,116173595,3925,3925,3925,3925,724
20241031,200000,116173595,3925,3925,3925,3925,0
20241031,195900,116173595,3925,3925,3925,3925,0
20241031,195800,116173595,3925,3925,3925,3925,0
20241031,195700,116173595,3925,3925,3925,3925,0
20241031,195600,116173595,3925,3925,3925,3925,0
20241031,195500,116173595,3925,3925,3925,3925,0
20241031,195400,116173595,3925,3925,3925,3925,0
20241031,195300,116173595,3925,3925,3925,3925,0
20241031,195200,116173595,3925,3925,3925,3925,0
20241031,195100,116173595,3925,3925,3925,3925,0
20241031,195000,116173595,3925,3925,3925,3925,0
20241031,194900,116173595,3925,3925,3925,3925,0
20241031,194800,116173595,3925,3925,3925,3925,0
20241031,194700,116173595,3925,3925,3925,3925,0
20241031,194600,116173595,3925,3925,3925,3925,0
20241031,194500,116173595,3925,3925,3925,3925,0
20241031,194400,116173595,3925,3925,3925,3925,0
20241031,194300,116173595,3925,3925,3925,3925,0
20241031,194200,116173595,3925,3925,3925,3925,0
20241031,194100,116173595,3925,3925,3925,3925,0
20241031,194000,116173595,3925,3925,3925,3925,0
20241031,193900,116173595,3925,3925,3925,3925,0
20241031,193800,116173595,3925,3925,3925,3925,0
20241031,193700,116173595,3925,3925,3925,3925,0
20241031,193600,116173595,3925,3925,3925,3925,0
20241031,193500,116173595,3925,3925,3925,3925,0
20241031,193400,116173595,3925,3925,3925,3925,0
20241031,193300,116173595,3925,3925,3925,3925,0
20241031,193200,116173595,3925,3925,3925,3925,0
20241031,193100,116173595,3925,3925,3925,3925,724
20241031,193000,116173595,3925,3925,3925,3925,0
20241031,192900,116173595,3925,3925,3925,3925,0
20241031,192800,116173595,3925,3925,3925,3925,0
20241031,192700,116173595,3925,3925,3925,3925,0
20241031,192600,116173595,3925,3925,3925,3925,0
20241031,192500,116173595,3925,3925,3925,3925,0
20241031,192400,116173595,3925,3925,3925,3925,0
20241031,192300,116173595,3925,3925,3925,3925,0
20241031,192200,116173595,3925,3925,3925,3925,0
20241031,192100,116173595,3925,3925,3925,3925,0
20241031,192000,116173595,3925,3925,3925,3925,0
20241031,191900,116173595,3925,3925,3925,3925,0
20241031,191800,116173595,3925,3925,3925,3925,0
20241031,191700,116173595,3925,3925,3925,3925,0
20241031,191600,116173595,3925,3925,3925,3925,0
20241031,191500,116173595,3925,3925,3925,3925,0
20241031,191400,116173595,3925,3925,3925,3925,0
20241031,191300,116173595,3925,3925,3925,3925,0
20241031,191200,116173595,3925,3925,3925,3925,0
20241031,191100,116173595,3925,3925,3925,3925,0
20241031,191000,116173595,3925,3925,3925,3925,0
20241031,190900,116173595,3925,3925,3925,3925,0
20241031,190800,116173595,3925,3925,3925,3925,0
20241031,190700,116173595,3925,3925,3925,3925,0
20241031,190600,116173595,3925,3925,3925,3925,0
20241031,190500,116173595,3925,3925,3925,3925,0
20241031,190400,116173595,3925,3925,3925,3925,0
20241031,190300,116173595,3925,3925,3925,3925,0
20241031,190200,116173595,3925,3925,3925,3925,0
20241031,190100,116173595,3925,3925,3925,3925,724
20241031,190000,116173595,3925,3925,3925,3925,0
20241031,185900,116173595,3925,3925,3925,3925,0
20241031,185800,116173595,3925,3925,3925,3925,0
20241031,185700,116173595,3925,3925,3925,3925,0
20241031,185600,116173595,3925,3925,3925,3925,0
20241031,185500,116173595,3925,3925,3925,3925,0
20241031,185400,116173595,3925,3925,3925,3925,0
20241031,185300,116173595,3925,3925,3925,3925,0
20241031,185200,116173595,3925,3925,3925,3925,0
20241031,185100,116173595,3925,3925,3925,3925,0
20241031,185000,116173595,3925,3925,3925,3925,0
20241031,184900,116173595,3925,3925,3925,3925,0
20241031,184800,116173595,3925,3925,3925,3925,0
20241031,184700,116173595,3925,3925,3925,3925,0
20241031,184600,116173595,3925,3925,3925,3925,0
20241031,184500,116173595,3925,3925,3925,3925,0
20241031,184400,116173595,3925,3925,3925,3925,0
20241031,184300,116173595,3925,3925,3925,3925,0
20241031,184200,116173595,3925,3925,3925,3925,0
20241031,184100,116173595,3925,3925,3925,3925,0
20241031,184000,116173595,3925,3925,3925,3925,0
20241031,183900,116173595,3925,3925,3925,3925,0
20241031,183800,116173595,3925,3925,3925,3925,0
20241031,183700,116173595,3925,3925,3925,3925,0
20241031,183600,116173595,3925,3925,3925,3925,0
20241031,183500,116173595,3925,3925,3925,3925,0
20241031,183400,116173595,3925,3925,3925,3925,0
20241031,183300,116173595,3925,3925,3925,3925,0
20241031,183200,116173595,3925,3925,3925,3925,0
20241031,183100,116173595,3925,3925,3925,3925,724
20241031,183000,116173595,3925,3925,3925,3925,0
20241031,182900,116173595,3925,3925,3925,3925,0
20241031,182800,116173595,3925,3925,3925,3925,0
20241031,182700,116173595,3925,3925,3925,3925,0
20241031,182600,116173595,3925,3925,3925,3925,0
20241031,182500,116173595,3925,3925,3925,3925,0
20241031,182400,116173595,3925,3925,3925,3925,0
20241031,182300,116173595,3925,3925,3925,3925,0
20241031,182200,116173595,3925,3925,3925,3925,0
20241031,182100,116173595,3925,3925,3925,3925,0
20241031,182000,116173595,3925,3925,3925,3925,0
20241031,181900,116173595,3925,3925,3925,3925,0
20241031,181800,116173595,3925,3925,3925,3925,0
20241031,181700,116173595,3925,3925,3925,3925,0
20241031,181600,116173595,3925,3925,3925,3925,0
20241031,181500,116173595,3925,3925,3925,3925,0
20241031,181400,116173595,3925,3925,3925,3925,0
20241031,181300,116173595,3925,3925,3925,3925,0
20241031,181200,116173595,3925,3925,3925,3925,0
20241031,181100,116173595,3925,3925,3925,3925,0
20241031,181000,116173595,3925,3925,3925,3925,0
20241031,180900,116173595,3925,3925,3925,3925,0
20241031,180800,116173595,3925,3925,3925,3925,0
20241031,180700,116173595,3925,3925,3925,3925,0
20241031,180600,116173595,3925,3925,3925,3925,0
20241031,180500,116173595,3925,3925,3925,3925,0
20241031,180400,116173595,3925,3925,3925,3925,0
20241031,180300,116173595,3925,3925,3925,3925,0
20241031,180200,116173595,3925,3925,3925,3925,0
20241031,180100,116173595,3925,3925,3925,3925,724
20241031,180000,116173595,3925,3925,3925,3925,0
20241031,175900,116173595,3925,3925,3925,3925,0
20241031,175800,116173595,3925,3925,3925,3925,0
20241031,175700,116173595,3925,3925,3925,3925,0
20241031,175600,116173595,3925,3925,3925,3925,0
20241031,175500,116173595,3925,3925,3925,3925,0
20241031,175400,116173595,3925,3925,3925,3925,0
20241031,175300,116173595,3925,3925,3925,3925,0
20241031,175200,116173595,3925,3925,3925,3925,0
20241031,175100,116173595,3925,3925,3925,3925,0
20241031,175000,116173595,3925,3925,3925,3925,0
20241031,174900,116173595,3925,3925,3925,3925,0
20241031,174800,116173595,3925,3925,3925,3925,0
20241031,174700,116173595,3925,3925,3925,3925,0
20241031,174600,116173595,3925,3925,3925,3925,0
20241031,174500,116173595,3925,3925,3925,3925,0
20241031,174400,116173595,3925,3925,3925,3925,0
20241031,174300,116173595,3925,3925,3925,3925,0
20241031,174200,116173595,3925,3925,3925,3925,0
20241031,174100,116173595,3925,3925,3925,3925,0
20241031,174000,116173595,3925,3925,3925,3925,0
20241031,173900,116173595,3925,3925,3925,3925,0
20241031,173800,116173595,3925,3925,3925,3925,0
20241031,173700,116173595,3925,3925,3925,3925,0
20241031,173600,116173595,3925,3925,3925,3925,0
20241031,173500,116173595,3925,3925,3925,3925,0
20241031,173400,116173595,3925,3925,3925,3925,0
20241031,173300,116173595,3925,3925,3925,3925,0
20241031,173200,116173595,3925,3925,3925,3925,0
20241031,173100,116173595,3925,3925,3925,3925,724
20241031,173000,116173595,3925,3925,3925,3925,0
20241031,172900,116173595,3925,3925,3925,3925,0
20241031,172800,116173595,3925,3925,3925,3925,0
20241031,172700,116173595,3925,3925,3925,3925,0
20241031,172600,116173595,3925,3925,3925,3925,0
20241031,172500,116173595,3925,3925,3925,3925,0
20241031,172400,116173595,3925,3925,3925,3925,0
20241031,172300,116173595,3925,3925,3925,3925,0
20241031,172200,116173595,3925,3925,3925,3925,0
20241031,172100,116173595,3925,3925,3925,3925,0
20241031,172000,116173595,3925,3925,3925,3925,0
20241031,171900,116173595,3925,3925,3925,3925,0
20241031,171800,116173595,3925,3925,3925,3925,0
20241031,171700,116173595,3925,3925,3925,3925,0
20241031,171600,116173595,3925,3925,3925,3925,0
20241031,171500,116173595,3925,3925,3925,3925,0
20241031,171400,116173595,3925,3925,3925,3925,0
20241031,171300,116173595,3925,3925,3925,3925,0
20241031,171200,116173595,3925,3925,3925,3925,0
20241031,171100,116173595,3925,3925,3925,3925,0
20241031,171000,116173595,3925,3925,3925,3925,0
20241031,170900,116173595,3925,3925,3925,3925,0
20241031,170800,116173595,3925,3925,3925,3925,0
20241031,170700,116173595,3925,3925,3925,3925,0
20241031,170600,116173595,3925,3925,3925,3925,0
20241031,170500,116173595,3925,3925,3925,3925,0
20241031,170400,116173595,3925,3925,3925,3925,0
20241031,170300,116173595,3925,3925,3925,3925,0
20241031,170200,116173595,3925,3925,3925,3925,0
20241031,170100,116173595,3925,3925,3925,3925,724
20241031,170000,116173595,3925,3925,3925,3925,0
20241031,165900,116173595,3925,3925,3925,3925,0
20241031,165800,116173595,3925,3925,3925,3925,0
20241031,165700,116173595,3925,3925,3925,3925,0
20241031,165600,116173595,3925,3925,3925,3925,0
20241031,165500,116173595,3925,3925,3925,3925,0
20241031,165400,116173595,3925,3925,3925,3925,0
20241031,165300,116173595,3925,3925,3925,3925,0
20241031,165200,116173595,3925,3925,3925,3925,0
20241031,165100,116173595,3925,3925,3925,3925,0
20241031,165000,116173595,3925,3925,3925,3925,0
20241031,164900,116173595,3925,3925,3925,3925,0
20241031,164800,116173595,3925,3925,3925,3925,0
20241031,164700,116173595,3925,3925,3925,3925,0
20241031,164600,116173595,3925,3925,3925,3925,0
20241031,164500,116173595,3925,3925,3925,3925,0
20241031,164400,116173595,3925,3925,3925,3925,0
20241031,164300,116173595,3925,3925,3925,3925,0
20241031,164200,116173595,3925,3925,3925,3925,0
20241031,164100,116173595,3925,3925,3925,3925,0
20241031,164000,116173595,3925,3925,3925,3925,0
20241031,163900,116173595,3925,3925,3925,3925,0
20241031,163800,116173595,3925,3925,3925,3925,0
20241031,163700,116173595,3925,3925,3925,3925,0
20241031,163600,116173595,3925,3925,3925,3925,0
20241031,163500,116173595,3925,3925,3925,3925,0
20241031,163400,116173595,3925,3925,3925,3925,0
20241031,163300,116173595,3925,3925,3925,3925,0
20241031,163200,116173595,3925,3925,3925,3925,0
20241031,163100,116173595,3925,3925,3925,3925,724
20241031,163000,116173595,3925,3925,3925,3925,0
20241031,162900,116173595,3925,3925,3925,3925,0
20241031,162800,116173595,3925,3925,3925,3925,0
20241031,162700,116173595,3925,3925,3925,3925,0
20241031,162600,116173595,3925,3925,3925,3925,0
20241031,162500,116173595,3925,3925,3925,3925,0
20241031,162400,116173595,3925,3925,3925,3925,0
20241031,162300,116173595,3925,3925,3925,3925,0
20241031,162200,116173595,3925,3925,3925,3925,0
20241031,162100,116173595,3925,3925,3925,3925,0
20241031,162000,116173595,3925,3925,3925,3925,0
20241031,161900,116173595,3925,3925,3925,3925,0
20241031,161800,116173595,3925,3925,3925,3925,0
20241031,161700,116173595,3925,3925,3925,3925,0
20241031,161600,116173595,3925,3925,3925,3925,0
20241031,161500,116173595,3925,3925,3925,3925,0
20241031,161400,116173595,3925,3925,3925,3925,0
20241031,161300,116173595,3925,3925,3925,3925,0
20241031,161200,116173595,3925,3925,3925,3925,0
20241031,161100,116173595,3925,3925,3925,3925,0
20241031,161000,116173595,3925,3925,3925,3925,0
20241031,160900,116173595,3925,3925,3925,3925,0
20241031,160800,116173595,3925,3925,3925,3925,0
20241031,160700,116173595,3925,3925,3925,3925,0
20241031,160600,116173595,3925,3925,3925,3925,0
20241031,160500,116173595,3925,3925,3925,3925,0
20241031,160400,116173595,3925,3925,3925,3925,0
20241031,160300,116173595,3925,3925,3925,3925,0
20241031,160200,116173595,3925,3925,3925,3925,0
20241031,160100,116173595,3925,3925,3925,3925,724
20241031,160000,116173595,3925,3925,3925,3925,0
20241031,155900,116173595,3925,3925,3925,3925,0
20241031,155800,116173595,3925,3925,3925,3925,0
20241031,155700,116173595,3925,3925,3925,3925,0
20241031,155600,116173595,3925,3925,3925,3925,0
20241031,155500,116173595,3925,3925,3925,3925,0
20241031,155400,116173595,3925,3925,3925,3925,0
20241031,155300,116173595,3925,3925,3925,3925,0
20241031,155200,116173595,3925,3925,3925,3925,0
20241031,155100,116173595,3925,3925,3925,3925,0
20241031,155000,116173595,3925,3925,3925,3925,0
20241031,154900,116173595,3925,3925,3925,3925,0
20241031,154800,116173595,3925,3925,3925,3925,0
20241031,154700,116173595,3925,3925,3925,3925,0
20241031,154600,116173595,3925,3925,3925,3925,0
20241031,154500,116173595,3925,3925,3925,3925,0
20241031,154400,116173595,3925,3925,3925,3925,0
20241031,154300,116173595,3925,3925,3925,3925,0
20241031,154200,116173595,3925,3925,3925,3925,0
20241031,154100,116173595,3925,3925,3925,3925,0
20241031,154000,116173595,3925,3925,3925,3925,0
20241031,153900,116173595,3925,3925,3925,3925,0
20241031,153800,116173595,3925,3925,3925,3925,0
20241031,153700,116173595,3925,3925,3925,3925,0
20241031,153600,116173595,3925,3925,3925,3925,0
20241031,153500,116173595,3925,3925,3925,3925,0
20241031,153400,116173595,3925,3925,3925,3925,0
20241031,153300,116173595,3925,3925,3925,3925,0
20241031,153200,116173595,3925,3925,3925,3925,0
20241031,153100,116173595,3925,3925,3925,3925,724
20241031,153000,116173595,3925,3925,3925,3925,724
20241031,152900,113331895,3930,3930,3930,3930,0
20241031,152800,113331895,3930,3930,3930,3930,0
20241031,152700,113331895,3930,3930,3930,3930,0
20241031,152600,113331895,3930,3930,3930,3930,0
20241031,152500,113331895,3930,3930,3930,3930,0
20241031,152400,113331895,3930,3930,3930,3930,0
20241031,152300,113331895,3930,3930,3930,3930,0
20241031,152200,113331895,3930,3930,3930,3930,0
20241031,152100,113331895,3930,3930,3930,3930,0
20241031,152000,113331895,3930,3930,3930,3930,0
20241031,151900,113331895,3930,3930,3930,3930,13
20241031,151800,113280805,3925,3915,3925,3915,36
20241031,151700,113139805,3910,3910,3910,3910,3
20241031,151600,113128075,3935,3910,3935,3905,101
20241031,151500,112733195,3910,3935,3935,3910,7
20241031,151400,112705800,3935,3935,3935,3935,0
20241031,151300,112705800,3935,3935,3935,3935,0
20241031,151200,112705800,3935,3935,3935,3935,0
20241031,151100,112705800,3935,3910,3935,3910,71
20241031,151000,112428090,3935,3915,3935,3910,53
20241031,150900,112220695,3935,3935,3935,3935,0
20241031,150800,112220695,3935,3935,3935,3935,0
20241031,150700,112220695,3935,3910,3935,3910,110
20241031,150600,111789375,3935,3935,3935,3935,6
20241031,150500,111765765,3935,3920,3935,3915,196
20241031,150400,110998065,3925,3930,3930,3925,21
20241031,150300,110915635,3925,3925,3925,3925,10
20241031,150200,110876385,3930,3930,3930,3930,2
20241031,150100,110868525,3930,3930,3930,3930,111
20241031,150000,110432295,3930,3930,3930,3930,1
20241031,145900,110428365,3940,3940,3940,3940,11
20241031,145800,110385025,3945,3945,3945,3945,0
20241031,145700,110385025,3945,3945,3945,3945,0
20241031,145600,110385025,3945,3945,3945,3945,0
20241031,145500,110385025,3945,3945,3945,3945,0
20241031,145400,110385025,3945,3945,3945,3945,1
20241031,145300,110381080,3945,3945,3945,3945,0
20241031,145200,110381080,3945,3935,3945,3915,14
20241031,145100,110326150,3945,3945,3945,3940,6
20241031,145000,110302500,3940,3945,3945,3920,559
20241031,144900,108108880,3950,3950,3950,3950,126
20241031,144800,107611180,3950,3950,3950,3950,2
20241031,144700,107603280,3955,3955,3955,3955,0
20241031,144600,107603280,3955,3955,3955,3955,0
20241031,144500,107603280,3955,3955,3955,3955,1
20241031,144400,107599325,3955,3955,3955,3955,5
20241031,144300,107579550,3965,3950,3965,3950,119
20241031,144200,107108165,3965,3950,3965,3945,534
20241031,144100,104994025,3955,3955,3955,3955,0
20241031,144000,104994025,3955,3955,3955,3955,946
20241031,143900,101252595,3955,3955,3955,3955,0
20241031,143800,101252595,3955,3925,3955,3925,7960
20241031,143700,69943010,3925,3925,3925,3925,0
20241031,143600,69943010,3925,3925,3925,3925,5
20241031,143500,69923385,3925,3925,3925,3925,1122
20241031,143400,65519535,3915,3915,3915,3915,0
20241031,143300,65519535,3915,3915,3915,3915,0
20241031,143200,65519535,3915,3915,3915,3915,0
20241031,143100,65519535,3915,3915,3915,3915,0
20241031,143000,65519535,3915,3915,3915,3915,0
20241031,142900,65519535,3915,3915,3915,3915,0
20241031,142800,65519535,3915,3910,3915,3910,56
20241031,142700,65300545,3915,3910,3915,3910,247
20241031,142600,64334640,3915,3915,3915,3915,0
20241031,142500,64334640,3915,3915,3915,3915,0
20241031,142400,64334640,3915,3915,3915,3915,0
20241031,142300,64334640,3915,3915,3915,3915,6
20241031,142200,64311150,3915,3915,3915,3915,0
20241031,142100,64311150,3915,3915,3915,3915,0
20241031,142000,64311150,3915,3915,3915,3915,0
20241031,141900,64311150,3915,3915,3915,3915,6
20241031,141800,64287660,3915,3915,3915,3915,0
20241031,141700,64287660,3915,3915,3915,3915,0
20241031,141600,64287660,3915,3915,3915,3915,12
20241031,141500,64240680,3915,3915,3915,3915,0
20241031,141400,64240680,3915,3915,3915,3915,0
20241031,141300,64240680,3915,3910,3915,3910,16
20241031,141200,64178055,3910,3910,3910,3910,116
20241031,141100,63724495,3910,3910,3910,3910,111
20241031,141000,63290485,3910,3910,3910,3910,0
20241031,140900,63290485,3910,3910,3910,3910,11
20241031,140800,63247475,3910,3910,3910,3910,0
20241031,140700,63247475,3910,3910,3910,3910,0
20241031,140600,63247475,3910,3910,3910,3910,0
20241031,140500,63247475,3910,3910,3910,3910,0
20241031,140400,63247475,3910,3910,3910,3910,0
20241031,140300,63247475,3910,3910,3910,3910,100
20241031,140200,62856475,3910,3910,3910,3910,0
20241031,140100,62856475,3910,3910,3910,3910,0
20241031,140000,62856475,3910,3910,3910,3910,0
20241031,135900,62856475,3910,3910,3910,3910,0
20241031,135800,62856475,3910,3910,3910,3910,0
20241031,135700,62856475,3910,3910,3910,3910,0
20241031,135600,62856475,3910,3910,3910,3910,0
20241031,135500,62856475,3910,3910,3910,3910,0
20241031,135400,62856475,3910,3900,3910,3890,913
20241031,135300,59302415,3910,3910,3910,3910,0
20241031,135200,59302415,3910,3910,3910,3910,0
20241031,135100,59302415,3910,3910,3910,3910,0
20241031,135000,59302415,3910,3910,3910,3910,0
20241031,134900,59302415,3910,3910,3910,3910,0
20241031,134800,59302415,3910,3910,3910,3910,0
20241031,134700,59302415,3910,3910,3910,3910,0
20241031,134600,59302415,3910,3910,3910,3910,0
20241031,134500,59302415,3910,3910,3910,3910,0
20241031,134400,59302415,3910,3910,3910,3910,0
20241031,134300,59302415,3910,3910,3910,3910,0
20241031,134200,59302415,3910,3910,3910,3910,50
20241031,134100,59106915,3910,3910,3910,3910,0
20241031,134000,59106915,3910,3910,3910,3910,0
20241031,133900,59106915,3910,3910,3910,3900,240
20241031,133800,58170390,3910,3910,3910,3910,0
20241031,133700,58170390,3910,3910,3910,3910,0
20241031,133600,58170390,3910,3910,3910,3910,0
20241031,133500,58170390,3910,3910,3910,3910,4
20241031,133400,58154750,3910,3905,3910,3905,222
20241031,133300,57287730,3910,3910,3910,3910,0
20241031,133200,57287730,3910,3910,3910,3910,0
20241031,133100,57287730,3910,3910,3910,3910,0
20241031,133000,57287730,3910,3910,3910,3910,2
20241031,132900,57279910,3910,3910,3910,3910,0
20241031,132800,57279910,3910,3910,3910,3910,0
20241031,132700,57279910,3910,3920,3920,3910,2104
20241031,132600,49051780,3925,3925,3925,3925,6
20241031,132500,49028230,3925,3925,3925,3925,24
20241031,132400,48934030,3925,3925,3925,3925,0
20241031,132300,48934030,3925,3925,3925,3925,0
20241031,132200,48934030,3925,3925,3925,3925,0
20241031,132100,48934030,3925,3925,3925,3925,0
20241031,132000,48934030,3925,3920,3925,3920,5
20241031,131900,48914410,3920,3920,3920,3920,0
20241031,131800,48914410,3920,3920,3920,3920,6
20241031,131700,48890890,3925,3925,3925,3925,0
20241031,131600,48890890,3925,3925,3925,3925,0
20241031,131500,48890890,3925,3925,3925,3925,0
20241031,131400,48890890,3925,3925,3925,3925,2
20241031,131300,48883040,3925,3925,3925,3925,0
20241031,131200,48883040,3925,3925,3925,3925,0
20241031,131100,48883040,3925,3925,3925,3925,0
20241031,131000,48883040,3925,3925,3925,3925,0
20241031,130900,48883040,3925,3925,3925,3925,0
20241031,130800,48883040,3925,3925,3925,3925,0
20241031,130700,48883040,3925,3925,3925,3925,38
20241031,130600,48733890,3925,3925,3925,3925,0
20241031,130500,48733890,3925,3925,3925,3925,0
20241031,130400,48733890,3925,3925,3925,3925,42
20241031,130300,48569040,3925,3925,3925,3925,0
20241031,130200,48569040,3925,3925,3925,3925,0
20241031,130100,48569040,3925,3925,3925,3925,0
20241031,130000,48569040,3925,3925,3925,3925,0
20241031,125900,48569040,3925,3925,3925,3925,0
20241031,125800,48569040,3925,3925,3925,3925,0
20241031,125700,48569040,3925,3925,3925,3925,0
20241031,125600,48569040,3925,3925,3925,3925,0
20241031,125500,48569040,3925,3925,3925,3925,10
20241031,125400,48529790,3925,3925,3925,3925,0
20241031,125300,48529790,3925,3925,3925,3925,0
20241031,125200,48529790,3925,3925,3925,3925,0
20241031,125100,48529790,3925,3925,3925,3925,0
20241031,125000,48529790,3925,3925,3925,3925,0
20241031,124900,48529790,3925,3925,3925,3925,0
20241031,124800,48529790,3925,3925,3925,3925,0
20241031,124700,48529790,3925,3925,3925,3925,0
20241031,124600,48529790,3925,3925,3925,3925,0
20241031,124500,48529790,3925,3925,3925,3925,0
20241031,124400,48529790,3925,3925,3925,3925,0
20241031,124300,48529790,3925,3925,3925,3925,0
20241031,124200,48529790,3925,3925,3925,3925,0
20241031,124100,48529790,3925,3925,3925,3925,0
20241031,124000,48529790,3925,3925,3925,3925,0
20241031,123900,48529790,3925,3925,3925,3925,0
20241031,123800,48529790,3925,3925,3925,3925,6
20241031,123700,48506240,3925,3925,3925,3925,0
20241031,123600,48506240,3925,3925,3925,3925,0
20241031,123500,48506240,3925,3925,3925,3925,0
20241031,123400,48506240,3925,3925,3925,3925,0
20241031,123300,48506240,3925,3925,3925,3925,0
20241031,123200,48506240,3925,3925,3925,3925,0
20241031,123100,48506240,3925,3925,3925,3925,0
20241031,123000,48506240,3925,3925,3925,3925,0
20241031,122900,48506240,3925,3925,3925,3925,2
20241031,122800,48498390,3925,3925,3925,3925,0
20241031,122700,48498390,3925,3925,3925,3925,1
20241031,122600,48494465,3925,3925,3925,3925,0
20241031,122500,48494465,3925,3925,3925,3925,0
20241031,122400,48494465,3925,3925,3925,3925,0
20241031,122300,48494465,3925,3925,3925,3925,0
20241031,122200,48494465,3925,3925,3925,3925,0
20241031,122100,48494465,3925,3925,3925,3925,0
20241031,122000,48494465,3925,3925,3925,3925,0
20241031,121900,48494465,3925,3925,3925,3925,0
20241031,121800,48494465,3925,3925,3925,3925,0
20241031,121700,48494465,3925,3910,3925,3910,28
20241031,121600,48384940,3910,3910,3910,3910,61
20241031,121500,48146430,3910,3910,3910,3910,0
20241031,121400,48146430,3910,3910,3910,3910,37
20241031,121300,48001760,3910,3910,3910,3910,0
20241031,121200,48001760,3910,3910,3910,3910,0
20241031,121100,48001760,3910,3910,3910,3910,0
20241031,121000,48001760,3910,3910,3910,3910,0
20241031,120900,48001760,3910,3910,3910,3910,1
20241031,120800,47997850,3910,3910,3910,3910,0
20241031,120700,47997850,3910,3910,3910,3910,2
20241031,120600,47990030,3910,3910,3910,3910,0
20241031,120500,47990030,3910,3910,3910,3910,2
20241031,120400,47982210,3910,3910,3910,3910,2
20241031,120300,47974390,3910,3910,3910,3910,0
20241031,120200,47974390,3910,3910,3910,3910,2
20241031,120100,47966570,3910,3910,3910,3910,4
20241031,120000,47950930,3910,3910,3910,3910,17
20241031,115900,47884460,3910,3910,3910,3910,4
20241031,115800,47868820,3910,3910,3910,3910,0
20241031,115700,47868820,3910,3910,3910,3910,2
20241031,115600,47861000,3910,3910,3910,3910,2
20241031,115500,47853180,3910,3910,3910,3910,6
20241031,115400,47829720,3910,3910,3910,3910,2
20241031,115300,47821900,3910,3910,3910,3910,2
20241031,115200,47814080,3910,3910,3910,3910,0
20241031,115100,47814080,3910,3910,3910,3910,2
20241031,115000,47806260,3910,3910,3910,3910,6
20241031,114900,47782800,3910,3910,3910,3910,224
20241031,114800,46906960,3910,3910,3910,3910,0
20241031,114700,46906960,3910,3910,3910,3910,0
20241031,114600,46906960,3910,3910,3910,3910,0
20241031,114500,46906960,3910,3910,3910,3910,0
20241031,114400,46906960,3910,3910,3910,3910,0
20241031,114300,46906960,3910,3910,3910,3910,34
20241031,114200,46774020,3910,3905,3910,3905,123
20241031,114100,46293650,3905,3905,3905,3905,1
20241031,114000,46289745,3905,3905,3905,3905,0
20241031,113900,46289745,3905,3905,3905,3905,14
20241031,113800,46235075,3910,3910,3910,3910,0
20241031,113700,46235075,3910,3910,3910,3910,0
20241031,113600,46235075,3910,3910,3910,3910,0
20241031,113500,46235075,3910,3910,3910,3910,26
20241031,113400,46133415,3910,3910,3910,3910,10
20241031,113300,46094315,3925,3925,3925,3925,4
20241031,113200,46078615,3925,3925,3925,3925,3
20241031,113100,46066840,3925,3925,3925,3925,1
20241031,113000,46062915,3925,3925,3925,3925,1
20241031,112900,46058990,3925,3920,3925,3920,41
20241031,112800,45898185,3920,3900,3920,3880,258
20241031,112700,44895190,3925,3925,3925,3925,0
20241031,112600,44895190,3925,3925,3925,3925,0
20241031,112500,44895190,3925,3925,3925,3925,0
20241031,112400,44895190,3925,3925,3925,3925,0
20241031,112300,44895190,3925,3925,3925,3925,0
20241031,112200,44895190,3925,3925,3925,3925,0
20241031,112100,44895190,3925,3925,3925,3925,0
20241031,112000,44895190,3925,3925,3925,3925,0
20241031,111900,44895190,3925,3925,3925,3925,0
20241031,111800,44895190,3925,3900,3925,3900,163
20241031,111700,44259140,3925,3925,3925,3925,0
20241031,111600,44259140,3925,3925,3925,3925,0
20241031,111500,44259140,3925,3915,3925,3910,35
20241031,111400,44122135,3930,3930,3930,3930,0
20241031,111300,44122135,3930,3930,3930,3930,0
20241031,111200,44122135,3930,3930,3930,3930,0
20241031,111100,44122135,3930,3930,3930,3930,0
20241031,111000,44122135,3930,3930,3930,3930,0
20241031,110900,44122135,3930,3930,3930,3930,0
20241031,110800,44122135,3930,3925,3930,3925,750
20241031,110700,41174735,3930,3930,3930,3930,0
20241031,110600,41174735,3930,3930,3930,3930,0
20241031,110500,41174735,3930,3930,3930,3930,0
20241031,110400,41174735,3930,3920,3930,3920,5
20241031,110300,41155105,3920,3920,3920,3920,0
20241031,110200,41155105,3920,3920,3920,3920,0
20241031,110100,41155105,3920,3920,3920,3915,38
20241031,110000,41006160,3920,3920,3920,3920,0
20241031,105900,41006160,3920,3920,3920,3920,0
20241031,105800,41006160,3920,3920,3920,3920,0
20241031,105700,41006160,3920,3920,3920,3920,0
20241031,105600,41006160,3920,3920,3920,3920,0
20241031,105500,41006160,3920,3920,3920,3915,5
20241031,105400,40986570,3930,3930,3930,3930,0
20241031,105300,40986570,3930,3930,3930,3930,0
20241031,105200,40986570,3930,3930,3930,3930,0
20241031,105100,40986570,3930,3930,3930,3930,5
20241031,105000,40966920,3915,3915,3915,3915,0
20241031,104900,40966920,3915,3915,3915,3915,0
20241031,104800,40966920,3915,3915,3915,3915,0
20241031,104700,40966920,3915,3915,3915,3915,6
20241031,104600,40943430,3925,3925,3925,3925,0
20241031,104500,40943430,3925,3925,3925,3925,0
20241031,104400,40943430,3925,3925,3925,3925,1
20241031,104300,40939505,3925,3925,3925,3925,0
20241031,104200,40939505,3925,3925,3925,3925,0
20241031,104100,40939505,3925,3925,3925,3925,1
20241031,104000,40935580,3935,3935,3935,3935,0
20241031,103900,40935580,3935,3935,3935,3935,0
20241031,103800,40935580,3935,3935,3935,3935,0
20241031,103700,40935580,3935,3935,3935,3935,0
20241031,103600,40935580,3935,3935,3935,3935,0
20241031,103500,40935580,3935,3935,3935,3935,0
20241031,103400,40935580,3935,3935,3935,3935,0
20241031,103300,40935580,3935,3935,3935,3935,0
20241031,103200,40935580,3935,3935,3935,3935,0
20241031,103100,40935580,3935,3935,3935,3935,0
20241031,103000,40935580,3935,3935,3935,3935,0
20241031,102900,40935580,3935,3935,3935,3935,0
20241031,102800,40935580,3935,3935,3935,3935,0
20241031,102700,40935580,3935,3935,3935,3935,0
20241031,102600,40935580,3935,3935,3935,3935,0
20241031,102500,40935580,3935,3935,3935,3935,0
20241031,102400,40935580,3935,3935,3935,3935,0
20241031,102300,40935580,3935,3935,3935,3935,0
20241031,102200,40935580,3935,3935,3935,3935,0
20241031,102100,40935580,3935,3935,3935,3935,0
20241031,102000,40935580,3935,3935,3935,3935,0
20241031,101900,40935580,3935,3935,3935,3935,0
20241031,101800,40935580,3935,3935,3935,3935,0
20241031,101700,40935580,3935,3935,3935,3935,2
20241031,101600,40927710,3935,3935,3935,3935,0
20241031,101500,40927710,3935,3930,3935,3915,125
20241031,101400,40436485,3930,3930,3930,3930,0
20241031,101300,40436485,3930,3930,3930,3930,0
20241031,101200,40436485,3930,3930,3930,3930,0
20241031,101100,40436485,3930,3930,3930,3930,0
20241031,101000,40436485,3930,3930,3930,3930,0
20241031,100900,40436485,3930,3930,3930,3930,5
20241031,100800,40416835,3930,3930,3930,3930,0
20241031,100700,40416835,3930,3915,3930,3915,9
20241031,100600,40381480,3940,3940,3940,3940,0
20241031,100500,40381480,3940,3940,3940,3940,0
20241031,100400,40381480,3940,3940,3940,3940,0
20241031,100300,40381480,3940,3940,3940,3940,0
20241031,100200,40381480,3940,3940,3940,3940,1
20241031,100100,40377540,3920,3915,3920,3915,11
20241031,100000,40334425,3915,3915,3915,3915,0
20241031,095900,40334425,3915,3915,3915,3915,51
20241031,095800,40134760,3915,3915,3915,3915,0
20241031,095700,40134760,3915,3915,3915,3915,0
20241031,095600,40134760,3915,3915,3915,3915,5
20241031,095500,40115185,3900,3900,3900,3900,156
20241031,095400,39506785,3900,3900,3900,3900,0
20241031,095300,39506785,3900,3900,3900,3900,0
20241031,095200,39506785,3900,3900,3900,3900,0
20241031,095100,39506785,3900,3900,3900,3900,0
20241031,095000,39506785,3900,3900,3900,3900,0
20241031,094900,39506785,3900,3900,3900,3900,0
20241031,094800,39506785,3900,3900,3900,3900,0
20241031,094700,39506785,3900,3900,3900,3900,6
20241031,094600,39483385,3900,3900,3900,3900,1010
20241031,094500,35544385,3900,3900,3900,3900,10
20241031,094400,35505385,3900,3900,3900,3900,0
20241031,094300,35505385,3900,3900,3900,3900,3
20241031,094200,35493685,3900,3900,3900,3900,0
20241031,094100,35493685,3900,3900,3900,3875,10
20241031,094000,35454710,3900,3900,3900,3900,0
20241031,093900,35454710,3900,3900,3900,3900,0
20241031,093800,35454710,3900,3900,3900,3900,0
20241031,093700,35454710,3900,3900,3900,3900,5
20241031,093600,35435210,3880,3900,3900,3880,305
20241031,093500,34251710,3900,3900,3900,3900,0
20241031,093400,34251710,3900,3900,3900,3900,0
20241031,093300,34251710,3900,3900,3900,3900,5
20241031,093200,34232210,3900,3890,3900,3890,2
20241031,093100,34224420,3885,3885,3885,3885,5
20241031,093000,34204995,3890,3890,3890,3890,384
20241031,092900,32711235,3880,3880,3880,3880,200
20241031,092800,31935235,3890,3890,3890,3890,0
20241031,092700,31935235,3890,3880,3890,3880,6
20241031,092600,31911905,3880,3880,3880,3880,0
20241031,092500,31911905,3880,3880,3880,3880,0
20241031,092400,31911905,3880,3880,3880,3880,0
20241031,092300,31911905,3880,3880,3880,3880,0
20241031,092200,31911905,3880,3880,3880,3880,0
20241031,092100,31911905,3880,3880,3880,3880,50
20241031,092000,31717905,3875,3875,3875,3875,1
20241031,091900,31714030,3875,3875,3875,3875,64
20241031,091800,31466030,3875,3875,3875,3875,10
20241031,091700,31427280,3850,3865,3865,3850,2
20241031,091600,31419565,3875,3875,3875,3875,1
20241031,091500,31415690,3870,3875,3875,3870,3
20241031,091400,31404070,3875,3875,3875,3875,19
20241031,091300,31330445,3870,3880,3880,3840,1124
20241031,091200,27003335,3880,3880,3880,3880,20
20241031,091100,26925735,3880,3885,3885,3880,18
20241031,091000,26855810,3850,3860,3860,3850,3000
20241031,090900,15291455,3860,3860,3860,3860,0
20241031,090800,15291455,3860,3870,3885,3860,1512
20241031,090700,9452335,3890,3875,3890,3875,41
20241031,090600,9293295,3905,3905,3905,3905,0
20241031,090500,9293295,3905,3905,3905,3905,1
20241031,090400,9289390,3910,3910,3910,3910,1
20241031,090300,9285480,3870,3870,3870,3870,0
20241031,090200,9285480,3870,3950,3950,3860,1470
20241031,090100,3597080,3950,3950,3950,3950,0
20241031,090000,3597080,3950,3880,3950,3880,927