KissMeData/262260/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,210200,51765300,7220,7220,7220,7220,196
20241031,210100,51765300,7220,7220,7220,7220,0
20241031,210000,51765300,7220,7220,7220,7220,0
20241031,205900,51765300,7220,7220,7220,7220,0
20241031,205800,51765300,7220,7220,7220,7220,0
20241031,205700,51765300,7220,7220,7220,7220,0
20241031,205600,51765300,7220,7220,7220,7220,0
20241031,205500,51765300,7220,7220,7220,7220,0
20241031,205400,51765300,7220,7220,7220,7220,0
20241031,205300,51765300,7220,7220,7220,7220,0
20241031,205200,51765300,7220,7220,7220,7220,0
20241031,205100,51765300,7220,7220,7220,7220,0
20241031,205000,51765300,7220,7220,7220,7220,0
20241031,204900,51765300,7220,7220,7220,7220,0
20241031,204800,51765300,7220,7220,7220,7220,0
20241031,204700,51765300,7220,7220,7220,7220,0
20241031,204600,51765300,7220,7220,7220,7220,0
20241031,204500,51765300,7220,7220,7220,7220,0
20241031,204400,51765300,7220,7220,7220,7220,0
20241031,204300,51765300,7220,7220,7220,7220,0
20241031,204200,51765300,7220,7220,7220,7220,0
20241031,204100,51765300,7220,7220,7220,7220,0
20241031,204000,51765300,7220,7220,7220,7220,0
20241031,203900,51765300,7220,7220,7220,7220,0
20241031,203800,51765300,7220,7220,7220,7220,0
20241031,203700,51765300,7220,7220,7220,7220,0
20241031,203600,51765300,7220,7220,7220,7220,0
20241031,203500,51765300,7220,7220,7220,7220,0
20241031,203400,51765300,7220,7220,7220,7220,0
20241031,203300,51765300,7220,7220,7220,7220,0
20241031,203200,51765300,7220,7220,7220,7220,196
20241031,203100,51765300,7220,7220,7220,7220,0
20241031,203000,51765300,7220,7220,7220,7220,0
20241031,202900,51765300,7220,7220,7220,7220,0
20241031,202800,51765300,7220,7220,7220,7220,0
20241031,202700,51765300,7220,7220,7220,7220,0
20241031,202600,51765300,7220,7220,7220,7220,0
20241031,202500,51765300,7220,7220,7220,7220,0
20241031,202400,51765300,7220,7220,7220,7220,0
20241031,202300,51765300,7220,7220,7220,7220,0
20241031,202200,51765300,7220,7220,7220,7220,0
20241031,202100,51765300,7220,7220,7220,7220,0
20241031,202000,51765300,7220,7220,7220,7220,0
20241031,201900,51765300,7220,7220,7220,7220,0
20241031,201800,51765300,7220,7220,7220,7220,0
20241031,201700,51765300,7220,7220,7220,7220,0
20241031,201600,51765300,7220,7220,7220,7220,0
20241031,201500,51765300,7220,7220,7220,7220,0
20241031,201400,51765300,7220,7220,7220,7220,0
20241031,201300,51765300,7220,7220,7220,7220,0
20241031,201200,51765300,7220,7220,7220,7220,0
20241031,201100,51765300,7220,7220,7220,7220,0
20241031,201000,51765300,7220,7220,7220,7220,0
20241031,200900,51765300,7220,7220,7220,7220,0
20241031,200800,51765300,7220,7220,7220,7220,0
20241031,200700,51765300,7220,7220,7220,7220,0
20241031,200600,51765300,7220,7220,7220,7220,0
20241031,200500,51765300,7220,7220,7220,7220,0
20241031,200400,51765300,7220,7220,7220,7220,0
20241031,200300,51765300,7220,7220,7220,7220,0
20241031,200200,51765300,7220,7220,7220,7220,196
20241031,200100,51765300,7220,7220,7220,7220,0
20241031,200000,51765300,7220,7220,7220,7220,0
20241031,195900,51765300,7220,7220,7220,7220,0
20241031,195800,51765300,7220,7220,7220,7220,0
20241031,195700,51765300,7220,7220,7220,7220,0
20241031,195600,51765300,7220,7220,7220,7220,0
20241031,195500,51765300,7220,7220,7220,7220,0
20241031,195400,51765300,7220,7220,7220,7220,0
20241031,195300,51765300,7220,7220,7220,7220,0
20241031,195200,51765300,7220,7220,7220,7220,0
20241031,195100,51765300,7220,7220,7220,7220,0
20241031,195000,51765300,7220,7220,7220,7220,0
20241031,194900,51765300,7220,7220,7220,7220,0
20241031,194800,51765300,7220,7220,7220,7220,0
20241031,194700,51765300,7220,7220,7220,7220,0
20241031,194600,51765300,7220,7220,7220,7220,0
20241031,194500,51765300,7220,7220,7220,7220,0
20241031,194400,51765300,7220,7220,7220,7220,0
20241031,194300,51765300,7220,7220,7220,7220,0
20241031,194200,51765300,7220,7220,7220,7220,0
20241031,194100,51765300,7220,7220,7220,7220,0
20241031,194000,51765300,7220,7220,7220,7220,0
20241031,193900,51765300,7220,7220,7220,7220,0
20241031,193800,51765300,7220,7220,7220,7220,0
20241031,193700,51765300,7220,7220,7220,7220,0
20241031,193600,51765300,7220,7220,7220,7220,0
20241031,193500,51765300,7220,7220,7220,7220,0
20241031,193400,51765300,7220,7220,7220,7220,0
20241031,193300,51765300,7220,7220,7220,7220,0
20241031,193200,51765300,7220,7220,7220,7220,196
20241031,193100,51765300,7220,7220,7220,7220,0
20241031,193000,51765300,7220,7220,7220,7220,0
20241031,192900,51765300,7220,7220,7220,7220,0
20241031,192800,51765300,7220,7220,7220,7220,0
20241031,192700,51765300,7220,7220,7220,7220,0
20241031,192600,51765300,7220,7220,7220,7220,0
20241031,192500,51765300,7220,7220,7220,7220,0
20241031,192400,51765300,7220,7220,7220,7220,0
20241031,192300,51765300,7220,7220,7220,7220,0
20241031,192200,51765300,7220,7220,7220,7220,0
20241031,192100,51765300,7220,7220,7220,7220,0
20241031,192000,51765300,7220,7220,7220,7220,0
20241031,191900,51765300,7220,7220,7220,7220,0
20241031,191800,51765300,7220,7220,7220,7220,0
20241031,191700,51765300,7220,7220,7220,7220,0
20241031,191600,51765300,7220,7220,7220,7220,0
20241031,191500,51765300,7220,7220,7220,7220,0
20241031,191400,51765300,7220,7220,7220,7220,0
20241031,191300,51765300,7220,7220,7220,7220,0
20241031,191200,51765300,7220,7220,7220,7220,0
20241031,191100,51765300,7220,7220,7220,7220,0
20241031,191000,51765300,7220,7220,7220,7220,0
20241031,190900,51765300,7220,7220,7220,7220,0
20241031,190800,51765300,7220,7220,7220,7220,0
20241031,190700,51765300,7220,7220,7220,7220,0
20241031,190600,51765300,7220,7220,7220,7220,0
20241031,190500,51765300,7220,7220,7220,7220,0
20241031,190400,51765300,7220,7220,7220,7220,0
20241031,190300,51765300,7220,7220,7220,7220,0
20241031,190200,51765300,7220,7220,7220,7220,196
20241031,190100,51765300,7220,7220,7220,7220,0
20241031,190000,51765300,7220,7220,7220,7220,0
20241031,185900,51765300,7220,7220,7220,7220,0
20241031,185800,51765300,7220,7220,7220,7220,0
20241031,185700,51765300,7220,7220,7220,7220,0
20241031,185600,51765300,7220,7220,7220,7220,0
20241031,185500,51765300,7220,7220,7220,7220,0
20241031,185400,51765300,7220,7220,7220,7220,0
20241031,185300,51765300,7220,7220,7220,7220,0
20241031,185200,51765300,7220,7220,7220,7220,0
20241031,185100,51765300,7220,7220,7220,7220,0
20241031,185000,51765300,7220,7220,7220,7220,0
20241031,184900,51765300,7220,7220,7220,7220,0
20241031,184800,51765300,7220,7220,7220,7220,0
20241031,184700,51765300,7220,7220,7220,7220,0
20241031,184600,51765300,7220,7220,7220,7220,0
20241031,184500,51765300,7220,7220,7220,7220,0
20241031,184400,51765300,7220,7220,7220,7220,0
20241031,184300,51765300,7220,7220,7220,7220,0
20241031,184200,51765300,7220,7220,7220,7220,0
20241031,184100,51765300,7220,7220,7220,7220,0
20241031,184000,51765300,7220,7220,7220,7220,0
20241031,183900,51765300,7220,7220,7220,7220,0
20241031,183800,51765300,7220,7220,7220,7220,0
20241031,183700,51765300,7220,7220,7220,7220,0
20241031,183600,51765300,7220,7220,7220,7220,0
20241031,183500,51765300,7220,7220,7220,7220,0
20241031,183400,51765300,7220,7220,7220,7220,0
20241031,183300,51765300,7220,7220,7220,7220,0
20241031,183200,51765300,7220,7220,7220,7220,196
20241031,183100,51765300,7220,7220,7220,7220,0
20241031,183000,51765300,7220,7220,7220,7220,0
20241031,182900,51765300,7220,7220,7220,7220,0
20241031,182800,51765300,7220,7220,7220,7220,0
20241031,182700,51765300,7220,7220,7220,7220,0
20241031,182600,51765300,7220,7220,7220,7220,0
20241031,182500,51765300,7220,7220,7220,7220,0
20241031,182400,51765300,7220,7220,7220,7220,0
20241031,182300,51765300,7220,7220,7220,7220,0
20241031,182200,51765300,7220,7220,7220,7220,0
20241031,182100,51765300,7220,7220,7220,7220,0
20241031,182000,51765300,7220,7220,7220,7220,0
20241031,181900,51765300,7220,7220,7220,7220,0
20241031,181800,51765300,7220,7220,7220,7220,0
20241031,181700,51765300,7220,7220,7220,7220,0
20241031,181600,51765300,7220,7220,7220,7220,0
20241031,181500,51765300,7220,7220,7220,7220,0
20241031,181400,51765300,7220,7220,7220,7220,0
20241031,181300,51765300,7220,7220,7220,7220,0
20241031,181200,51765300,7220,7220,7220,7220,0
20241031,181100,51765300,7220,7220,7220,7220,0
20241031,181000,51765300,7220,7220,7220,7220,0
20241031,180900,51765300,7220,7220,7220,7220,0
20241031,180800,51765300,7220,7220,7220,7220,0
20241031,180700,51765300,7220,7220,7220,7220,0
20241031,180600,51765300,7220,7220,7220,7220,0
20241031,180500,51765300,7220,7220,7220,7220,0
20241031,180400,51765300,7220,7220,7220,7220,0
20241031,180300,51765300,7220,7220,7220,7220,0
20241031,180200,51765300,7220,7220,7220,7220,196
20241031,180100,51765300,7220,7220,7220,7220,0
20241031,180000,51765300,7220,7220,7220,7220,0
20241031,175900,51765300,7220,7220,7220,7220,0
20241031,175800,51765300,7220,7220,7220,7220,0
20241031,175700,51765300,7220,7220,7220,7220,0
20241031,175600,51765300,7220,7220,7220,7220,0
20241031,175500,51765300,7220,7220,7220,7220,0
20241031,175400,51765300,7220,7220,7220,7220,0
20241031,175300,51765300,7220,7220,7220,7220,0
20241031,175200,51765300,7220,7220,7220,7220,0
20241031,175100,51765300,7220,7220,7220,7220,0
20241031,175000,51765300,7220,7220,7220,7220,0
20241031,174900,51765300,7220,7220,7220,7220,0
20241031,174800,51765300,7220,7220,7220,7220,0
20241031,174700,51765300,7220,7220,7220,7220,0
20241031,174600,51765300,7220,7220,7220,7220,0
20241031,174500,51765300,7220,7220,7220,7220,0
20241031,174400,51765300,7220,7220,7220,7220,0
20241031,174300,51765300,7220,7220,7220,7220,0
20241031,174200,51765300,7220,7220,7220,7220,0
20241031,174100,51765300,7220,7220,7220,7220,0
20241031,174000,51765300,7220,7220,7220,7220,0
20241031,173900,51765300,7220,7220,7220,7220,0
20241031,173800,51765300,7220,7220,7220,7220,0
20241031,173700,51765300,7220,7220,7220,7220,0
20241031,173600,51765300,7220,7220,7220,7220,0
20241031,173500,51765300,7220,7220,7220,7220,0
20241031,173400,51765300,7220,7220,7220,7220,0
20241031,173300,51765300,7220,7220,7220,7220,0
20241031,173200,51765300,7220,7220,7220,7220,196
20241031,173100,51765300,7220,7220,7220,7220,0
20241031,173000,51765300,7220,7220,7220,7220,0
20241031,172900,51765300,7220,7220,7220,7220,0
20241031,172800,51765300,7220,7220,7220,7220,0
20241031,172700,51765300,7220,7220,7220,7220,0
20241031,172600,51765300,7220,7220,7220,7220,0
20241031,172500,51765300,7220,7220,7220,7220,0
20241031,172400,51765300,7220,7220,7220,7220,0
20241031,172300,51765300,7220,7220,7220,7220,0
20241031,172200,51765300,7220,7220,7220,7220,0
20241031,172100,51765300,7220,7220,7220,7220,0
20241031,172000,51765300,7220,7220,7220,7220,0
20241031,171900,51765300,7220,7220,7220,7220,0
20241031,171800,51765300,7220,7220,7220,7220,0
20241031,171700,51765300,7220,7220,7220,7220,0
20241031,171600,51765300,7220,7220,7220,7220,0
20241031,171500,51765300,7220,7220,7220,7220,0
20241031,171400,51765300,7220,7220,7220,7220,0
20241031,171300,51765300,7220,7220,7220,7220,0
20241031,171200,51765300,7220,7220,7220,7220,0
20241031,171100,51765300,7220,7220,7220,7220,0
20241031,171000,51765300,7220,7220,7220,7220,0
20241031,170900,51765300,7220,7220,7220,7220,0
20241031,170800,51765300,7220,7220,7220,7220,0
20241031,170700,51765300,7220,7220,7220,7220,0
20241031,170600,51765300,7220,7220,7220,7220,0
20241031,170500,51765300,7220,7220,7220,7220,0
20241031,170400,51765300,7220,7220,7220,7220,0
20241031,170300,51765300,7220,7220,7220,7220,0
20241031,170200,51765300,7220,7220,7220,7220,196
20241031,170100,51765300,7220,7220,7220,7220,0
20241031,170000,51765300,7220,7220,7220,7220,0
20241031,165900,51765300,7220,7220,7220,7220,0
20241031,165800,51765300,7220,7220,7220,7220,0
20241031,165700,51765300,7220,7220,7220,7220,0
20241031,165600,51765300,7220,7220,7220,7220,0
20241031,165500,51765300,7220,7220,7220,7220,0
20241031,165400,51765300,7220,7220,7220,7220,0
20241031,165300,51765300,7220,7220,7220,7220,0
20241031,165200,51765300,7220,7220,7220,7220,0
20241031,165100,51765300,7220,7220,7220,7220,0
20241031,165000,51765300,7220,7220,7220,7220,0
20241031,164900,51765300,7220,7220,7220,7220,0
20241031,164800,51765300,7220,7220,7220,7220,0
20241031,164700,51765300,7220,7220,7220,7220,0
20241031,164600,51765300,7220,7220,7220,7220,0
20241031,164500,51765300,7220,7220,7220,7220,0
20241031,164400,51765300,7220,7220,7220,7220,0
20241031,164300,51765300,7220,7220,7220,7220,0
20241031,164200,51765300,7220,7220,7220,7220,0
20241031,164100,51765300,7220,7220,7220,7220,0
20241031,164000,51765300,7220,7220,7220,7220,0
20241031,163900,51765300,7220,7220,7220,7220,0
20241031,163800,51765300,7220,7220,7220,7220,0
20241031,163700,51765300,7220,7220,7220,7220,0
20241031,163600,51765300,7220,7220,7220,7220,0
20241031,163500,51765300,7220,7220,7220,7220,0
20241031,163400,51765300,7220,7220,7220,7220,0
20241031,163300,51765300,7220,7220,7220,7220,0
20241031,163200,51765300,7220,7220,7220,7220,196
20241031,163100,51765300,7220,7220,7220,7220,0
20241031,163000,51765300,7220,7220,7220,7220,0
20241031,162900,51765300,7220,7220,7220,7220,0
20241031,162800,51765300,7220,7220,7220,7220,0
20241031,162700,51765300,7220,7220,7220,7220,0
20241031,162600,51765300,7220,7220,7220,7220,0
20241031,162500,51765300,7220,7220,7220,7220,0
20241031,162400,51765300,7220,7220,7220,7220,0
20241031,162300,51765300,7220,7220,7220,7220,0
20241031,162200,51765300,7220,7220,7220,7220,0
20241031,162100,51765300,7220,7220,7220,7220,0
20241031,162000,51765300,7220,7220,7220,7220,0
20241031,161900,51765300,7220,7220,7220,7220,0
20241031,161800,51765300,7220,7220,7220,7220,0
20241031,161700,51765300,7220,7220,7220,7220,0
20241031,161600,51765300,7220,7220,7220,7220,0
20241031,161500,51765300,7220,7220,7220,7220,0
20241031,161400,51765300,7220,7220,7220,7220,0
20241031,161300,51765300,7220,7220,7220,7220,0
20241031,161200,51765300,7220,7220,7220,7220,0
20241031,161100,51765300,7220,7220,7220,7220,0
20241031,161000,51765300,7220,7220,7220,7220,0
20241031,160900,51765300,7220,7220,7220,7220,0
20241031,160800,51765300,7220,7220,7220,7220,0
20241031,160700,51765300,7220,7220,7220,7220,0
20241031,160600,51765300,7220,7220,7220,7220,0
20241031,160500,51765300,7220,7220,7220,7220,0
20241031,160400,51765300,7220,7220,7220,7220,0
20241031,160300,51765300,7220,7220,7220,7220,0
20241031,160200,51765300,7220,7220,7220,7220,196
20241031,160100,51765300,7220,7220,7220,7220,0
20241031,160000,51765300,7220,7220,7220,7220,0
20241031,155900,51765300,7220,7220,7220,7220,0
20241031,155800,51765300,7220,7220,7220,7220,0
20241031,155700,51765300,7220,7220,7220,7220,0
20241031,155600,51765300,7220,7220,7220,7220,0
20241031,155500,51765300,7220,7220,7220,7220,0
20241031,155400,51765300,7220,7220,7220,7220,0
20241031,155300,51765300,7220,7220,7220,7220,0
20241031,155200,51765300,7220,7220,7220,7220,0
20241031,155100,51765300,7220,7220,7220,7220,0
20241031,155000,51765300,7220,7220,7220,7220,0
20241031,154900,51765300,7220,7220,7220,7220,0
20241031,154800,51765300,7220,7220,7220,7220,0
20241031,154700,51765300,7220,7220,7220,7220,0
20241031,154600,51765300,7220,7220,7220,7220,0
20241031,154500,51765300,7220,7220,7220,7220,0
20241031,154400,51765300,7220,7220,7220,7220,0
20241031,154300,51765300,7220,7220,7220,7220,0
20241031,154200,51765300,7220,7220,7220,7220,0
20241031,154100,51765300,7220,7220,7220,7220,0
20241031,154000,51765300,7220,7220,7220,7220,0
20241031,153900,51765300,7220,7220,7220,7220,0
20241031,153800,51765300,7220,7220,7220,7220,0
20241031,153700,51765300,7220,7220,7220,7220,0
20241031,153600,51765300,7220,7220,7220,7220,0
20241031,153500,51765300,7220,7220,7220,7220,0
20241031,153400,51765300,7220,7220,7220,7220,0
20241031,153300,51765300,7220,7220,7220,7220,0
20241031,153200,51765300,7220,7220,7220,7220,196
20241031,153100,51765300,7220,7220,7220,7220,0
20241031,153000,51765300,7220,7220,7220,7220,196
20241031,152900,50350180,7170,7170,7170,7170,0
20241031,152800,50350180,7170,7170,7170,7170,0
20241031,152700,50350180,7170,7170,7170,7170,0
20241031,152600,50350180,7170,7170,7170,7170,0
20241031,152500,50350180,7170,7170,7170,7170,0
20241031,152400,50350180,7170,7170,7170,7170,0
20241031,152300,50350180,7170,7170,7170,7170,0
20241031,152200,50350180,7170,7170,7170,7170,0
20241031,152100,50350180,7170,7170,7170,7170,0
20241031,152000,50350180,7170,7170,7170,7170,0
20241031,151900,50350180,7170,7180,7180,7170,95
20241031,151800,49668280,7210,7210,7210,7210,0
20241031,151700,49668280,7210,7210,7210,7210,4
20241031,151600,49639440,7160,7160,7160,7160,0
20241031,151500,49639440,7160,7160,7160,7160,34
20241031,151400,49396000,7210,7210,7210,7210,0
20241031,151300,49396000,7210,7210,7210,7210,0
20241031,151200,49396000,7210,7210,7210,7210,0
20241031,151100,49396000,7210,7160,7210,7160,2
20241031,151000,49381630,7210,7210,7210,7210,125
20241031,150900,48480380,7220,7220,7220,7220,0
20241031,150800,48480380,7220,7220,7220,7220,0
20241031,150700,48480380,7220,7220,7220,7220,0
20241031,150600,48480380,7220,7220,7220,7220,0
20241031,150500,48480380,7220,7220,7220,7220,0
20241031,150400,48480380,7220,7220,7220,7220,0
20241031,150300,48480380,7220,7220,7220,7220,0
20241031,150200,48480380,7220,7220,7220,7220,0
20241031,150100,48480380,7220,7220,7220,7220,0
20241031,150000,48480380,7220,7220,7220,7220,0
20241031,145900,48480380,7220,7220,7220,7220,6
20241031,145800,48437060,7220,7220,7220,7220,0
20241031,145700,48437060,7220,7220,7220,7220,0
20241031,145600,48437060,7220,7220,7220,7220,4
20241031,145500,48408180,7220,7220,7220,7220,0
20241031,145400,48408180,7220,7220,7220,7220,2
20241031,145300,48393740,7220,7220,7220,7220,0
20241031,145200,48393740,7220,7220,7220,7220,0
20241031,145100,48393740,7220,7180,7220,7160,176
20241031,145000,47132740,7190,7180,7190,7160,470
20241031,144900,43765210,7180,7180,7180,7180,4
20241031,144800,43736490,7180,7180,7180,7180,35
20241031,144700,43485190,7190,7200,7200,7190,35
20241031,144600,43233390,7230,7230,7230,7230,0
20241031,144500,43233390,7230,7230,7230,7230,0
20241031,144400,43233390,7230,7230,7230,7230,0
20241031,144300,43233390,7230,7230,7230,7230,0
20241031,144200,43233390,7230,7230,7230,7230,0
20241031,144100,43233390,7230,7230,7230,7230,0
20241031,144000,43233390,7230,7230,7230,7230,0
20241031,143900,43233390,7230,7230,7230,7230,0
20241031,143800,43233390,7230,7230,7230,7230,0
20241031,143700,43233390,7230,7230,7230,7230,0
20241031,143600,43233390,7230,7230,7230,7230,0
20241031,143500,43233390,7230,7230,7230,7230,0
20241031,143400,43233390,7230,7230,7230,7230,1
20241031,143300,43226160,7230,7230,7230,7230,0
20241031,143200,43226160,7230,7230,7230,7230,37
20241031,143100,42958650,7220,7220,7220,7220,3
20241031,143000,42936990,7210,7210,7210,7210,0
20241031,142900,42936990,7210,7210,7210,7210,0
20241031,142800,42936990,7210,7210,7210,7210,0
20241031,142700,42936990,7210,7210,7210,7210,9
20241031,142600,42872100,7230,7210,7230,7210,2
20241031,142500,42857660,7230,7220,7230,7220,78
20241031,142400,42294480,7220,7210,7220,7210,20
20241031,142300,42150180,7220,7220,7220,7220,0
20241031,142200,42150180,7220,7220,7220,7220,0
20241031,142100,42150180,7220,7220,7220,7220,0
20241031,142000,42150180,7220,7220,7220,7220,0
20241031,141900,42150180,7220,7220,7220,7220,2
20241031,141800,42135740,7190,7190,7190,7190,0
20241031,141700,42135740,7190,7190,7190,7190,64
20241031,141600,41675580,7190,7190,7190,7190,0
20241031,141500,41675580,7190,7190,7190,7190,0
20241031,141400,41675580,7190,7190,7190,7190,15
20241031,141300,41567730,7220,7220,7220,7220,0
20241031,141200,41567730,7220,7220,7220,7220,0
20241031,141100,41567730,7220,7220,7220,7220,0
20241031,141000,41567730,7220,7220,7220,7220,0
20241031,140900,41567730,7220,7220,7220,7220,0
20241031,140800,41567730,7220,7220,7220,7220,0
20241031,140700,41567730,7220,7220,7220,7220,0
20241031,140600,41567730,7220,7220,7220,7220,0
20241031,140500,41567730,7220,7220,7220,7220,0
20241031,140400,41567730,7220,7220,7220,7220,0
20241031,140300,41567730,7220,7220,7220,7220,0
20241031,140200,41567730,7220,7220,7220,7220,0
20241031,140100,41567730,7220,7220,7220,7220,0
20241031,140000,41567730,7220,7220,7220,7220,0
20241031,135900,41567730,7220,7220,7220,7220,0
20241031,135800,41567730,7220,7220,7220,7220,0
20241031,135700,41567730,7220,7220,7220,7220,0
20241031,135600,41567730,7220,7220,7220,7220,0
20241031,135500,41567730,7220,7220,7220,7220,0
20241031,135400,41567730,7220,7220,7220,7220,1
20241031,135300,41560510,7220,7220,7220,7220,0
20241031,135200,41560510,7220,7220,7220,7220,0
20241031,135100,41560510,7220,7220,7220,7220,1
20241031,135000,41553290,7220,7220,7220,7220,0
20241031,134900,41553290,7220,7220,7220,7220,0
20241031,134800,41553290,7220,7220,7220,7220,0
20241031,134700,41553290,7220,7220,7220,7220,0
20241031,134600,41553290,7220,7220,7220,7220,45
20241031,134500,41228390,7180,7180,7180,7180,0
20241031,134400,41228390,7180,7180,7180,7180,0
20241031,134300,41228390,7180,7180,7180,7180,0
20241031,134200,41228390,7180,7180,7180,7180,50
20241031,134100,40869390,7180,7180,7180,7180,0
20241031,134000,40869390,7180,7180,7180,7180,200
20241031,133900,39433390,7180,7180,7180,7180,0
20241031,133800,39433390,7180,7180,7180,7180,1
20241031,133700,39426210,7180,7180,7180,7180,0
20241031,133600,39426210,7180,7180,7180,7180,0
20241031,133500,39426210,7180,7180,7180,7180,22
20241031,133400,39268250,7190,7190,7190,7190,0
20241031,133300,39268250,7190,7190,7190,7190,0
20241031,133200,39268250,7190,7190,7190,7190,0
20241031,133100,39268250,7190,7190,7190,7190,0
20241031,133000,39268250,7190,7190,7190,7190,0
20241031,132900,39268250,7190,7190,7190,7190,0
20241031,132800,39268250,7190,7190,7190,7190,0
20241031,132700,39268250,7190,7220,7220,7190,4
20241031,132600,39239460,7220,7220,7220,7220,10
20241031,132500,39167260,7190,7190,7190,7190,0
20241031,132400,39167260,7190,7190,7190,7190,0
20241031,132300,39167260,7190,7190,7190,7190,3
20241031,132200,39145690,7200,7200,7200,7200,0
20241031,132100,39145690,7200,7200,7200,7200,51
20241031,132000,38778490,7230,7230,7230,7230,0
20241031,131900,38778490,7230,7230,7230,7230,2
20241031,131800,38764030,7230,7230,7230,7230,0
20241031,131700,38764030,7230,7230,7230,7230,0
20241031,131600,38764030,7230,7220,7230,7220,113
20241031,131500,37947240,7220,7220,7220,7220,10
20241031,131400,37875040,7240,7240,7240,7240,0
20241031,131300,37875040,7240,7240,7240,7240,0
20241031,131200,37875040,7240,7240,7240,7240,0
20241031,131100,37875040,7240,7240,7240,7240,0
20241031,131000,37875040,7240,7240,7240,7240,0
20241031,130900,37875040,7240,7240,7240,7240,2
20241031,130800,37860560,7230,7220,7230,7220,406
20241031,130700,34927230,7220,7220,7220,7220,1
20241031,130600,34920010,7220,7210,7220,7210,10
20241031,130500,34847840,7220,7220,7220,7220,0
20241031,130400,34847840,7220,7220,7220,7220,0
20241031,130300,34847840,7220,7220,7220,7220,0
20241031,130200,34847840,7220,7220,7220,7220,0
20241031,130100,34847840,7220,7220,7220,7220,0
20241031,130000,34847840,7220,7220,7220,7220,0
20241031,125900,34847840,7220,7220,7220,7220,5
20241031,125800,34811740,7220,7220,7220,7220,1
20241031,125700,34804520,7220,7220,7220,7220,0
20241031,125600,34804520,7220,7220,7220,7220,10
20241031,125500,34732320,7220,7220,7220,7220,0
20241031,125400,34732320,7220,7220,7220,7220,0
20241031,125300,34732320,7220,7220,7220,7220,0
20241031,125200,34732320,7220,7220,7220,7220,0
20241031,125100,34732320,7220,7220,7220,7220,0
20241031,125000,34732320,7220,7220,7220,7220,0
20241031,124900,34732320,7220,7220,7220,7220,0
20241031,124800,34732320,7220,7220,7220,7220,0
20241031,124700,34732320,7220,7220,7220,7220,2
20241031,124600,34717880,7210,7210,7210,7210,3
20241031,124500,34696250,7210,7200,7210,7200,503
20241031,124400,31072640,7200,7200,7200,7200,0
20241031,124300,31072640,7200,7200,7200,7200,0
20241031,124200,31072640,7200,7200,7200,7200,0
20241031,124100,31072640,7200,7200,7200,7200,0
20241031,124000,31072640,7200,7200,7200,7200,0
20241031,123900,31072640,7200,7200,7200,7200,1
20241031,123800,31065440,7180,7190,7190,7180,279
20241031,123700,29059620,7180,7170,7180,7170,5
20241031,123600,29023740,7170,7170,7170,7170,0
20241031,123500,29023740,7170,7170,7170,7170,0
20241031,123400,29023740,7170,7170,7170,7170,0
20241031,123300,29023740,7170,7170,7170,7170,0
20241031,123200,29023740,7170,7160,7170,7160,47
20241031,123100,28687210,7160,7160,7160,7160,10
20241031,123000,28615610,7180,7180,7180,7180,0
20241031,122900,28615610,7180,7180,7180,7180,0
20241031,122800,28615610,7180,7180,7180,7180,0
20241031,122700,28615610,7180,7180,7180,7180,0
20241031,122600,28615610,7180,7180,7180,7180,0
20241031,122500,28615610,7180,7180,7180,7180,0
20241031,122400,28615610,7180,7180,7180,7180,0
20241031,122300,28615610,7180,7180,7180,7180,0
20241031,122200,28615610,7180,7180,7180,7180,1
20241031,122100,28608430,7150,7150,7150,7150,0
20241031,122000,28608430,7150,7150,7150,7150,0
20241031,121900,28608430,7150,7150,7150,7150,0
20241031,121800,28608430,7150,7150,7150,7150,37
20241031,121700,28343880,7150,7150,7150,7150,0
20241031,121600,28343880,7150,7150,7150,7150,0
20241031,121500,28343880,7150,7150,7150,7150,0
20241031,121400,28343880,7150,7150,7150,7150,0
20241031,121300,28343880,7150,7150,7150,7150,0
20241031,121200,28343880,7150,7150,7150,7150,0
20241031,121100,28343880,7150,7150,7150,7150,0
20241031,121000,28343880,7150,7150,7150,7150,0
20241031,120900,28343880,7150,7150,7150,7150,0
20241031,120800,28343880,7150,7150,7150,7150,0
20241031,120700,28343880,7150,7150,7150,7150,0
20241031,120600,28343880,7150,7150,7150,7150,0
20241031,120500,28343880,7150,7150,7150,7150,0
20241031,120400,28343880,7150,7150,7150,7150,0
20241031,120300,28343880,7150,7150,7150,7150,0
20241031,120200,28343880,7150,7150,7150,7150,0
20241031,120100,28343880,7150,7150,7150,7150,1
20241031,120000,28336730,7140,7140,7140,7140,0
20241031,115900,28336730,7140,7140,7140,7140,0
20241031,115800,28336730,7140,7140,7140,7140,0
20241031,115700,28336730,7140,7140,7140,7140,0
20241031,115600,28336730,7140,7140,7140,7140,0
20241031,115500,28336730,7140,7140,7140,7140,1
20241031,115400,28329590,7150,7150,7150,7150,0
20241031,115300,28329590,7150,7150,7150,7150,0
20241031,115200,28329590,7150,7150,7150,7150,0
20241031,115100,28329590,7150,7150,7150,7150,0
20241031,115000,28329590,7150,7150,7150,7150,0
20241031,114900,28329590,7150,7150,7150,7150,0
20241031,114800,28329590,7150,7150,7150,7150,0
20241031,114700,28329590,7150,7150,7150,7150,0
20241031,114600,28329590,7150,7150,7150,7150,0
20241031,114500,28329590,7150,7150,7150,7150,0
20241031,114400,28329590,7150,7150,7150,7150,0
20241031,114300,28329590,7150,7150,7150,7150,0
20241031,114200,28329590,7150,7150,7150,7150,0
20241031,114100,28329590,7150,7150,7150,7150,86
20241031,114000,27714690,7150,7150,7150,7150,0
20241031,113900,27714690,7150,7150,7150,7150,0
20241031,113800,27714690,7150,7150,7150,7150,1
20241031,113700,27707540,7150,7150,7150,7150,0
20241031,113600,27707540,7150,7150,7150,7150,9
20241031,113500,27643190,7190,7190,7190,7190,0
20241031,113400,27643190,7190,7190,7190,7190,0
20241031,113300,27643190,7190,7190,7190,7190,0
20241031,113200,27643190,7190,7190,7190,7190,0
20241031,113100,27643190,7190,7190,7190,7190,0
20241031,113000,27643190,7190,7190,7190,7190,0
20241031,112900,27643190,7190,7190,7190,7190,0
20241031,112800,27643190,7190,7190,7190,7190,0
20241031,112700,27643190,7190,7190,7190,7190,0
20241031,112600,27643190,7190,7190,7190,7190,0
20241031,112500,27643190,7190,7180,7190,7180,50
20241031,112400,27283720,7190,7190,7190,7190,0
20241031,112300,27283720,7190,7190,7190,7190,0
20241031,112200,27283720,7190,7190,7190,7190,0
20241031,112100,27283720,7190,7190,7190,7190,0
20241031,112000,27283720,7190,7190,7190,7190,33
20241031,111900,27046450,7190,7190,7190,7190,50
20241031,111800,26686950,7190,7190,7190,7190,0
20241031,111700,26686950,7190,7190,7190,7190,0
20241031,111600,26686950,7190,7190,7190,7190,1
20241031,111500,26679760,7160,7160,7160,7160,0
20241031,111400,26679760,7160,7160,7160,7160,0
20241031,111300,26679760,7160,7160,7160,7160,0
20241031,111200,26679760,7160,7160,7160,7160,40
20241031,111100,26393360,7150,7150,7150,7150,1
20241031,111000,26386210,7130,7130,7130,7130,0
20241031,110900,26386210,7130,7130,7130,7130,0
20241031,110800,26386210,7130,7130,7130,7130,0
20241031,110700,26386210,7130,7130,7130,7130,0
20241031,110600,26386210,7130,7130,7130,7130,0
20241031,110500,26386210,7130,7130,7130,7130,0
20241031,110400,26386210,7130,7130,7130,7130,1
20241031,110300,26379080,7100,7100,7100,7100,0
20241031,110200,26379080,7100,7100,7100,7100,0
20241031,110100,26379080,7100,7100,7100,7100,0
20241031,110000,26379080,7100,7100,7100,7100,0
20241031,105900,26379080,7100,7100,7100,7100,0
20241031,105800,26379080,7100,7100,7100,7100,0
20241031,105700,26379080,7100,7110,7110,7100,300
20241031,105600,24248110,7130,7130,7130,7130,0
20241031,105500,24248110,7130,7130,7130,7130,0
20241031,105400,24248110,7130,7130,7130,7130,0
20241031,105300,24248110,7130,7130,7130,7130,0
20241031,105200,24248110,7130,7130,7130,7130,0
20241031,105100,24248110,7130,7130,7130,7130,0
20241031,105000,24248110,7130,7130,7130,7130,0
20241031,104900,24248110,7130,7130,7130,7130,0
20241031,104800,24248110,7130,7130,7130,7130,0
20241031,104700,24248110,7130,7130,7130,7130,89
20241031,104600,23613540,7150,7150,7150,7150,10
20241031,104500,23542040,7150,7150,7150,7150,0
20241031,104400,23542040,7150,7150,7150,7150,0
20241031,104300,23542040,7150,7150,7150,7150,0
20241031,104200,23542040,7150,7150,7150,7150,0
20241031,104100,23542040,7150,7150,7150,7150,0
20241031,104000,23542040,7150,7150,7150,7150,0
20241031,103900,23542040,7150,7150,7150,7150,0
20241031,103800,23542040,7150,7150,7150,7150,0
20241031,103700,23542040,7150,7150,7150,7150,0
20241031,103600,23542040,7150,7150,7150,7150,0
20241031,103500,23542040,7150,7150,7150,7150,0
20241031,103400,23542040,7150,7150,7150,7150,0
20241031,103300,23542040,7150,7150,7150,7150,0
20241031,103200,23542040,7150,7150,7150,7150,0
20241031,103100,23542040,7150,7150,7150,7150,2
20241031,103000,23527740,7100,7100,7100,7100,0
20241031,102900,23527740,7100,7100,7100,7100,0
20241031,102800,23527740,7100,7100,7100,7100,0
20241031,102700,23527740,7100,7100,7100,7100,0
20241031,102600,23527740,7100,7100,7100,7100,0
20241031,102500,23527740,7100,7100,7100,7100,0
20241031,102400,23527740,7100,7130,7130,7100,54
20241031,102300,23143270,7130,7130,7130,7130,0
20241031,102200,23143270,7130,7130,7130,7130,16
20241031,102100,23029190,7140,7140,7140,7140,0
20241031,102000,23029190,7140,7140,7140,7140,10
20241031,101900,22957790,7150,7150,7150,7150,0
20241031,101800,22957790,7150,7150,7150,7150,0
20241031,101700,22957790,7150,7150,7150,7150,0
20241031,101600,22957790,7150,7150,7150,7150,10
20241031,101500,22886290,7160,7160,7160,7160,0
20241031,101400,22886290,7160,7160,7160,7160,0
20241031,101300,22886290,7160,7160,7160,7160,0
20241031,101200,22886290,7160,7160,7160,7160,0
20241031,101100,22886290,7160,7160,7160,7160,0
20241031,101000,22886290,7160,7160,7160,7160,10
20241031,100900,22814690,7180,7170,7180,7170,147
20241031,100800,21759430,7150,7150,7150,7150,18
20241031,100700,21630730,7160,7190,7190,7160,92
20241031,100600,20971980,7160,7160,7160,7160,0
20241031,100500,20971980,7160,7160,7160,7160,62
20241031,100400,20528060,7160,7150,7160,7150,45
20241031,100300,20205880,7130,7130,7130,7130,14
20241031,100200,20106060,7130,7130,7130,7130,36
20241031,100100,19849380,7130,7130,7130,7130,35
20241031,100000,19599830,7120,7120,7120,7120,0
20241031,095900,19599830,7120,7120,7120,7120,100
20241031,095800,18887830,7120,7120,7120,7120,0
20241031,095700,18887830,7120,7120,7120,7120,0
20241031,095600,18887830,7120,7120,7120,7120,0
20241031,095500,18887830,7120,7120,7120,7120,2
20241031,095400,18873590,7100,7100,7100,7100,0
20241031,095300,18873590,7100,7100,7100,7100,100
20241031,095200,18163590,7100,7100,7100,7100,301
20241031,095100,16026490,7100,7100,7100,7100,0
20241031,095000,16026490,7100,7100,7100,7100,17
20241031,094900,15905790,7090,7090,7090,7090,0
20241031,094800,15905790,7090,7090,7090,7090,0
20241031,094700,15905790,7090,7090,7090,7090,0
20241031,094600,15905790,7090,7090,7090,7090,0
20241031,094500,15905790,7090,7090,7090,7090,43
20241031,094400,15600920,7090,7090,7090,7090,0
20241031,094300,15600920,7090,7090,7090,7090,1
20241031,094200,15593830,7090,7090,7090,7090,0
20241031,094100,15593830,7090,7090,7090,7090,16
20241031,094000,15480390,7060,7060,7060,7060,0
20241031,093900,15480390,7060,7060,7060,7060,0
20241031,093800,15480390,7060,7060,7060,7060,0
20241031,093700,15480390,7060,7060,7060,7060,0
20241031,093600,15480390,7060,7060,7060,7060,0
20241031,093500,15480390,7060,7060,7060,7060,0
20241031,093400,15480390,7060,7060,7060,7060,0
20241031,093300,15480390,7060,7060,7060,7060,0
20241031,093200,15480390,7060,7060,7060,7060,0
20241031,093100,15480390,7060,7060,7060,7060,0
20241031,093000,15480390,7060,7060,7060,7060,0
20241031,092900,15480390,7060,7060,7060,7060,90
20241031,092800,14844990,7100,7090,7100,7090,101
20241031,092700,14127920,7100,7100,7100,7100,0
20241031,092600,14127920,7100,7100,7100,7100,0
20241031,092500,14127920,7100,7100,7100,7100,0
20241031,092400,14127920,7100,7100,7100,7100,0
20241031,092300,14127920,7100,7100,7100,7100,0
20241031,092200,14127920,7100,7100,7100,7100,0
20241031,092100,14127920,7100,7100,7100,7100,0
20241031,092000,14127920,7100,7100,7100,7100,9
20241031,091900,14064020,7100,7100,7100,7100,1
20241031,091800,14056920,7050,7050,7050,7050,0
20241031,091700,14056920,7050,7050,7050,7050,0
20241031,091600,14056920,7050,7050,7050,7050,0
20241031,091500,14056920,7050,7050,7050,7050,0
20241031,091400,14056920,7050,7050,7050,7050,0
20241031,091300,14056920,7050,7050,7050,7050,550
20241031,091200,10179420,7050,7050,7050,7050,0
20241031,091100,10179420,7050,7050,7050,7050,50
20241031,091000,9826920,7040,7040,7040,7040,0
20241031,090900,9826920,7040,7040,7040,7040,0
20241031,090800,9826920,7040,7040,7040,7040,0
20241031,090700,9826920,7040,7040,7040,7040,379
20241031,090600,7158760,7050,7050,7050,7050,105
20241031,090500,6418510,7060,7060,7060,7060,117
20241031,090400,5592490,7060,7070,7070,7060,145
20241031,090300,4568360,7060,7060,7060,7060,0
20241031,090200,4568360,7060,7060,7060,7060,0
20241031,090100,4568360,7060,7060,7070,7060,511
20241031,090000,958200,7070,7100,7100,7070,135