KissMeData/264660/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,210300,107959510,12540,12540,12540,12540,344
20241031,210200,107959510,12540,12540,12540,12540,0
20241031,210100,107959510,12540,12540,12540,12540,0
20241031,210000,107959510,12540,12540,12540,12540,0
20241031,205900,107959510,12540,12540,12540,12540,0
20241031,205800,107959510,12540,12540,12540,12540,0
20241031,205700,107959510,12540,12540,12540,12540,0
20241031,205600,107959510,12540,12540,12540,12540,0
20241031,205500,107959510,12540,12540,12540,12540,0
20241031,205400,107959510,12540,12540,12540,12540,0
20241031,205300,107959510,12540,12540,12540,12540,0
20241031,205200,107959510,12540,12540,12540,12540,0
20241031,205100,107959510,12540,12540,12540,12540,0
20241031,205000,107959510,12540,12540,12540,12540,0
20241031,204900,107959510,12540,12540,12540,12540,0
20241031,204800,107959510,12540,12540,12540,12540,0
20241031,204700,107959510,12540,12540,12540,12540,0
20241031,204600,107959510,12540,12540,12540,12540,0
20241031,204500,107959510,12540,12540,12540,12540,0
20241031,204400,107959510,12540,12540,12540,12540,0
20241031,204300,107959510,12540,12540,12540,12540,0
20241031,204200,107959510,12540,12540,12540,12540,0
20241031,204100,107959510,12540,12540,12540,12540,0
20241031,204000,107959510,12540,12540,12540,12540,0
20241031,203900,107959510,12540,12540,12540,12540,0
20241031,203800,107959510,12540,12540,12540,12540,0
20241031,203700,107959510,12540,12540,12540,12540,0
20241031,203600,107959510,12540,12540,12540,12540,0
20241031,203500,107959510,12540,12540,12540,12540,0
20241031,203400,107959510,12540,12540,12540,12540,0
20241031,203300,107959510,12540,12540,12540,12540,344
20241031,203200,107959510,12540,12540,12540,12540,0
20241031,203100,107959510,12540,12540,12540,12540,0
20241031,203000,107959510,12540,12540,12540,12540,0
20241031,202900,107959510,12540,12540,12540,12540,0
20241031,202800,107959510,12540,12540,12540,12540,0
20241031,202700,107959510,12540,12540,12540,12540,0
20241031,202600,107959510,12540,12540,12540,12540,0
20241031,202500,107959510,12540,12540,12540,12540,0
20241031,202400,107959510,12540,12540,12540,12540,0
20241031,202300,107959510,12540,12540,12540,12540,0
20241031,202200,107959510,12540,12540,12540,12540,0
20241031,202100,107959510,12540,12540,12540,12540,0
20241031,202000,107959510,12540,12540,12540,12540,0
20241031,201900,107959510,12540,12540,12540,12540,0
20241031,201800,107959510,12540,12540,12540,12540,0
20241031,201700,107959510,12540,12540,12540,12540,0
20241031,201600,107959510,12540,12540,12540,12540,0
20241031,201500,107959510,12540,12540,12540,12540,0
20241031,201400,107959510,12540,12540,12540,12540,0
20241031,201300,107959510,12540,12540,12540,12540,0
20241031,201200,107959510,12540,12540,12540,12540,0
20241031,201100,107959510,12540,12540,12540,12540,0
20241031,201000,107959510,12540,12540,12540,12540,0
20241031,200900,107959510,12540,12540,12540,12540,0
20241031,200800,107959510,12540,12540,12540,12540,0
20241031,200700,107959510,12540,12540,12540,12540,0
20241031,200600,107959510,12540,12540,12540,12540,0
20241031,200500,107959510,12540,12540,12540,12540,0
20241031,200400,107959510,12540,12540,12540,12540,0
20241031,200300,107959510,12540,12540,12540,12540,344
20241031,200200,107959510,12540,12540,12540,12540,0
20241031,200100,107959510,12540,12540,12540,12540,0
20241031,200000,107959510,12540,12540,12540,12540,0
20241031,195900,107959510,12540,12540,12540,12540,0
20241031,195800,107959510,12540,12540,12540,12540,0
20241031,195700,107959510,12540,12540,12540,12540,0
20241031,195600,107959510,12540,12540,12540,12540,0
20241031,195500,107959510,12540,12540,12540,12540,0
20241031,195400,107959510,12540,12540,12540,12540,0
20241031,195300,107959510,12540,12540,12540,12540,0
20241031,195200,107959510,12540,12540,12540,12540,0
20241031,195100,107959510,12540,12540,12540,12540,0
20241031,195000,107959510,12540,12540,12540,12540,0
20241031,194900,107959510,12540,12540,12540,12540,0
20241031,194800,107959510,12540,12540,12540,12540,0
20241031,194700,107959510,12540,12540,12540,12540,0
20241031,194600,107959510,12540,12540,12540,12540,0
20241031,194500,107959510,12540,12540,12540,12540,0
20241031,194400,107959510,12540,12540,12540,12540,0
20241031,194300,107959510,12540,12540,12540,12540,0
20241031,194200,107959510,12540,12540,12540,12540,0
20241031,194100,107959510,12540,12540,12540,12540,0
20241031,194000,107959510,12540,12540,12540,12540,0
20241031,193900,107959510,12540,12540,12540,12540,0
20241031,193800,107959510,12540,12540,12540,12540,0
20241031,193700,107959510,12540,12540,12540,12540,0
20241031,193600,107959510,12540,12540,12540,12540,0
20241031,193500,107959510,12540,12540,12540,12540,0
20241031,193400,107959510,12540,12540,12540,12540,0
20241031,193300,107959510,12540,12540,12540,12540,344
20241031,193200,107959510,12540,12540,12540,12540,0
20241031,193100,107959510,12540,12540,12540,12540,0
20241031,193000,107959510,12540,12540,12540,12540,0
20241031,192900,107959510,12540,12540,12540,12540,0
20241031,192800,107959510,12540,12540,12540,12540,0
20241031,192700,107959510,12540,12540,12540,12540,0
20241031,192600,107959510,12540,12540,12540,12540,0
20241031,192500,107959510,12540,12540,12540,12540,0
20241031,192400,107959510,12540,12540,12540,12540,0
20241031,192300,107959510,12540,12540,12540,12540,0
20241031,192200,107959510,12540,12540,12540,12540,0
20241031,192100,107959510,12540,12540,12540,12540,0
20241031,192000,107959510,12540,12540,12540,12540,0
20241031,191900,107959510,12540,12540,12540,12540,0
20241031,191800,107959510,12540,12540,12540,12540,0
20241031,191700,107959510,12540,12540,12540,12540,0
20241031,191600,107959510,12540,12540,12540,12540,0
20241031,191500,107959510,12540,12540,12540,12540,0
20241031,191400,107959510,12540,12540,12540,12540,0
20241031,191300,107959510,12540,12540,12540,12540,0
20241031,191200,107959510,12540,12540,12540,12540,0
20241031,191100,107959510,12540,12540,12540,12540,0
20241031,191000,107959510,12540,12540,12540,12540,0
20241031,190900,107959510,12540,12540,12540,12540,0
20241031,190800,107959510,12540,12540,12540,12540,0
20241031,190700,107959510,12540,12540,12540,12540,0
20241031,190600,107959510,12540,12540,12540,12540,0
20241031,190500,107959510,12540,12540,12540,12540,0
20241031,190400,107959510,12540,12540,12540,12540,0
20241031,190300,107959510,12540,12540,12540,12540,344
20241031,190200,107959510,12540,12540,12540,12540,0
20241031,190100,107959510,12540,12540,12540,12540,0
20241031,190000,107959510,12540,12540,12540,12540,0
20241031,185900,107959510,12540,12540,12540,12540,0
20241031,185800,107959510,12540,12540,12540,12540,0
20241031,185700,107959510,12540,12540,12540,12540,0
20241031,185600,107959510,12540,12540,12540,12540,0
20241031,185500,107959510,12540,12540,12540,12540,0
20241031,185400,107959510,12540,12540,12540,12540,0
20241031,185300,107959510,12540,12540,12540,12540,0
20241031,185200,107959510,12540,12540,12540,12540,0
20241031,185100,107959510,12540,12540,12540,12540,0
20241031,185000,107959510,12540,12540,12540,12540,0
20241031,184900,107959510,12540,12540,12540,12540,0
20241031,184800,107959510,12540,12540,12540,12540,0
20241031,184700,107959510,12540,12540,12540,12540,0
20241031,184600,107959510,12540,12540,12540,12540,0
20241031,184500,107959510,12540,12540,12540,12540,0
20241031,184400,107959510,12540,12540,12540,12540,0
20241031,184300,107959510,12540,12540,12540,12540,0
20241031,184200,107959510,12540,12540,12540,12540,0
20241031,184100,107959510,12540,12540,12540,12540,0
20241031,184000,107959510,12540,12540,12540,12540,0
20241031,183900,107959510,12540,12540,12540,12540,0
20241031,183800,107959510,12540,12540,12540,12540,0
20241031,183700,107959510,12540,12540,12540,12540,0
20241031,183600,107959510,12540,12540,12540,12540,0
20241031,183500,107959510,12540,12540,12540,12540,0
20241031,183400,107959510,12540,12540,12540,12540,0
20241031,183300,107959510,12540,12540,12540,12540,344
20241031,183200,107959510,12540,12540,12540,12540,0
20241031,183100,107959510,12540,12540,12540,12540,0
20241031,183000,107959510,12540,12540,12540,12540,0
20241031,182900,107959510,12540,12540,12540,12540,0
20241031,182800,107959510,12540,12540,12540,12540,0
20241031,182700,107959510,12540,12540,12540,12540,0
20241031,182600,107959510,12540,12540,12540,12540,0
20241031,182500,107959510,12540,12540,12540,12540,0
20241031,182400,107959510,12540,12540,12540,12540,0
20241031,182300,107959510,12540,12540,12540,12540,0
20241031,182200,107959510,12540,12540,12540,12540,0
20241031,182100,107959510,12540,12540,12540,12540,0
20241031,182000,107959510,12540,12540,12540,12540,0
20241031,181900,107959510,12540,12540,12540,12540,0
20241031,181800,107959510,12540,12540,12540,12540,0
20241031,181700,107959510,12540,12540,12540,12540,0
20241031,181600,107959510,12540,12540,12540,12540,0
20241031,181500,107959510,12540,12540,12540,12540,0
20241031,181400,107959510,12540,12540,12540,12540,0
20241031,181300,107959510,12540,12540,12540,12540,0
20241031,181200,107959510,12540,12540,12540,12540,0
20241031,181100,107959510,12540,12540,12540,12540,0
20241031,181000,107959510,12540,12540,12540,12540,0
20241031,180900,107959510,12540,12540,12540,12540,0
20241031,180800,107959510,12540,12540,12540,12540,0
20241031,180700,107959510,12540,12540,12540,12540,0
20241031,180600,107959510,12540,12540,12540,12540,0
20241031,180500,107959510,12540,12540,12540,12540,0
20241031,180400,107959510,12540,12540,12540,12540,0
20241031,180300,107959510,12540,12540,12540,12540,344
20241031,180200,107959510,12540,12540,12540,12540,0
20241031,180100,107959510,12540,12540,12540,12540,0
20241031,180000,107959510,12540,12540,12540,12540,0
20241031,175900,107959510,12540,12540,12540,12540,0
20241031,175800,107959510,12540,12540,12540,12540,0
20241031,175700,107959510,12540,12540,12540,12540,0
20241031,175600,107959510,12540,12540,12540,12540,0
20241031,175500,107959510,12540,12540,12540,12540,0
20241031,175400,107959510,12540,12540,12540,12540,0
20241031,175300,107959510,12540,12540,12540,12540,0
20241031,175200,107959510,12540,12540,12540,12540,0
20241031,175100,107959510,12540,12540,12540,12540,0
20241031,175000,107959510,12540,12540,12540,12540,0
20241031,174900,107959510,12540,12540,12540,12540,0
20241031,174800,107959510,12540,12540,12540,12540,0
20241031,174700,107959510,12540,12540,12540,12540,0
20241031,174600,107959510,12540,12540,12540,12540,0
20241031,174500,107959510,12540,12540,12540,12540,0
20241031,174400,107959510,12540,12540,12540,12540,0
20241031,174300,107959510,12540,12540,12540,12540,0
20241031,174200,107959510,12540,12540,12540,12540,0
20241031,174100,107959510,12540,12540,12540,12540,0
20241031,174000,107959510,12540,12540,12540,12540,0
20241031,173900,107959510,12540,12540,12540,12540,0
20241031,173800,107959510,12540,12540,12540,12540,0
20241031,173700,107959510,12540,12540,12540,12540,0
20241031,173600,107959510,12540,12540,12540,12540,0
20241031,173500,107959510,12540,12540,12540,12540,0
20241031,173400,107959510,12540,12540,12540,12540,0
20241031,173300,107959510,12540,12540,12540,12540,344
20241031,173200,107959510,12540,12540,12540,12540,0
20241031,173100,107959510,12540,12540,12540,12540,0
20241031,173000,107959510,12540,12540,12540,12540,0
20241031,172900,107959510,12540,12540,12540,12540,0
20241031,172800,107959510,12540,12540,12540,12540,0
20241031,172700,107959510,12540,12540,12540,12540,0
20241031,172600,107959510,12540,12540,12540,12540,0
20241031,172500,107959510,12540,12540,12540,12540,0
20241031,172400,107959510,12540,12540,12540,12540,0
20241031,172300,107959510,12540,12540,12540,12540,0
20241031,172200,107959510,12540,12540,12540,12540,0
20241031,172100,107959510,12540,12540,12540,12540,0
20241031,172000,107959510,12540,12540,12540,12540,0
20241031,171900,107959510,12540,12540,12540,12540,0
20241031,171800,107959510,12540,12540,12540,12540,0
20241031,171700,107959510,12540,12540,12540,12540,0
20241031,171600,107959510,12540,12540,12540,12540,0
20241031,171500,107959510,12540,12540,12540,12540,0
20241031,171400,107959510,12540,12540,12540,12540,0
20241031,171300,107959510,12540,12540,12540,12540,0
20241031,171200,107959510,12540,12540,12540,12540,0
20241031,171100,107959510,12540,12540,12540,12540,0
20241031,171000,107959510,12540,12540,12540,12540,0
20241031,170900,107959510,12540,12540,12540,12540,0
20241031,170800,107959510,12540,12540,12540,12540,0
20241031,170700,107959510,12540,12540,12540,12540,0
20241031,170600,107959510,12540,12540,12540,12540,0
20241031,170500,107959510,12540,12540,12540,12540,0
20241031,170400,107959510,12540,12540,12540,12540,0
20241031,170300,107959510,12540,12540,12540,12540,344
20241031,170200,107959510,12540,12540,12540,12540,0
20241031,170100,107959510,12540,12540,12540,12540,0
20241031,170000,107959510,12540,12540,12540,12540,0
20241031,165900,107959510,12540,12540,12540,12540,0
20241031,165800,107959510,12540,12540,12540,12540,0
20241031,165700,107959510,12540,12540,12540,12540,0
20241031,165600,107959510,12540,12540,12540,12540,0
20241031,165500,107959510,12540,12540,12540,12540,0
20241031,165400,107959510,12540,12540,12540,12540,0
20241031,165300,107959510,12540,12540,12540,12540,0
20241031,165200,107959510,12540,12540,12540,12540,0
20241031,165100,107959510,12540,12540,12540,12540,0
20241031,165000,107959510,12540,12540,12540,12540,0
20241031,164900,107959510,12540,12540,12540,12540,0
20241031,164800,107959510,12540,12540,12540,12540,0
20241031,164700,107959510,12540,12540,12540,12540,0
20241031,164600,107959510,12540,12540,12540,12540,0
20241031,164500,107959510,12540,12540,12540,12540,0
20241031,164400,107959510,12540,12540,12540,12540,0
20241031,164300,107959510,12540,12540,12540,12540,0
20241031,164200,107959510,12540,12540,12540,12540,0
20241031,164100,107959510,12540,12540,12540,12540,0
20241031,164000,107959510,12540,12540,12540,12540,0
20241031,163900,107959510,12540,12540,12540,12540,0
20241031,163800,107959510,12540,12540,12540,12540,0
20241031,163700,107959510,12540,12540,12540,12540,0
20241031,163600,107959510,12540,12540,12540,12540,0
20241031,163500,107959510,12540,12540,12540,12540,0
20241031,163400,107959510,12540,12540,12540,12540,0
20241031,163300,107959510,12540,12540,12540,12540,344
20241031,163200,107959510,12540,12540,12540,12540,0
20241031,163100,107959510,12540,12540,12540,12540,0
20241031,163000,107959510,12540,12540,12540,12540,0
20241031,162900,107959510,12540,12540,12540,12540,0
20241031,162800,107959510,12540,12540,12540,12540,0
20241031,162700,107959510,12540,12540,12540,12540,0
20241031,162600,107959510,12540,12540,12540,12540,0
20241031,162500,107959510,12540,12540,12540,12540,0
20241031,162400,107959510,12540,12540,12540,12540,0
20241031,162300,107959510,12540,12540,12540,12540,0
20241031,162200,107959510,12540,12540,12540,12540,0
20241031,162100,107959510,12540,12540,12540,12540,0
20241031,162000,107959510,12540,12540,12540,12540,0
20241031,161900,107959510,12540,12540,12540,12540,0
20241031,161800,107959510,12540,12540,12540,12540,0
20241031,161700,107959510,12540,12540,12540,12540,0
20241031,161600,107959510,12540,12540,12540,12540,0
20241031,161500,107959510,12540,12540,12540,12540,0
20241031,161400,107959510,12540,12540,12540,12540,0
20241031,161300,107959510,12540,12540,12540,12540,0
20241031,161200,107959510,12540,12540,12540,12540,0
20241031,161100,107959510,12540,12540,12540,12540,0
20241031,161000,107959510,12540,12540,12540,12540,0
20241031,160900,107959510,12540,12540,12540,12540,0
20241031,160800,107959510,12540,12540,12540,12540,0
20241031,160700,107959510,12540,12540,12540,12540,0
20241031,160600,107959510,12540,12540,12540,12540,0
20241031,160500,107959510,12540,12540,12540,12540,0
20241031,160400,107959510,12540,12540,12540,12540,0
20241031,160300,107959510,12540,12540,12540,12540,344
20241031,160200,107959510,12540,12540,12540,12540,0
20241031,160100,107959510,12540,12540,12540,12540,0
20241031,160000,107959510,12540,12540,12540,12540,0
20241031,155900,107959510,12540,12540,12540,12540,0
20241031,155800,107959510,12540,12540,12540,12540,0
20241031,155700,107959510,12540,12540,12540,12540,0
20241031,155600,107959510,12540,12540,12540,12540,0
20241031,155500,107959510,12540,12540,12540,12540,0
20241031,155400,107959510,12540,12540,12540,12540,0
20241031,155300,107959510,12540,12540,12540,12540,0
20241031,155200,107959510,12540,12540,12540,12540,0
20241031,155100,107959510,12540,12540,12540,12540,0
20241031,155000,107959510,12540,12540,12540,12540,0
20241031,154900,107959510,12540,12540,12540,12540,0
20241031,154800,107959510,12540,12540,12540,12540,0
20241031,154700,107959510,12540,12540,12540,12540,0
20241031,154600,107959510,12540,12540,12540,12540,0
20241031,154500,107959510,12540,12540,12540,12540,0
20241031,154400,107959510,12540,12540,12540,12540,0
20241031,154300,107959510,12540,12540,12540,12540,0
20241031,154200,107959510,12540,12540,12540,12540,0
20241031,154100,107959510,12540,12540,12540,12540,0
20241031,154000,107959510,12540,12540,12540,12540,0
20241031,153900,107959510,12540,12540,12540,12540,0
20241031,153800,107959510,12540,12540,12540,12540,0
20241031,153700,107959510,12540,12540,12540,12540,0
20241031,153600,107959510,12540,12540,12540,12540,0
20241031,153500,107959510,12540,12540,12540,12540,0
20241031,153400,107959510,12540,12540,12540,12540,0
20241031,153300,107959510,12540,12540,12540,12540,344
20241031,153200,107959510,12540,12540,12540,12540,0
20241031,153100,107959510,12540,12540,12540,12540,0
20241031,153000,107959510,12540,12540,12540,12540,344
20241031,152900,103645750,12430,12430,12430,12430,0
20241031,152800,103645750,12430,12430,12430,12430,0
20241031,152700,103645750,12430,12430,12430,12430,0
20241031,152600,103645750,12430,12430,12430,12430,0
20241031,152500,103645750,12430,12430,12430,12430,0
20241031,152400,103645750,12430,12430,12430,12430,0
20241031,152300,103645750,12430,12430,12430,12430,0
20241031,152200,103645750,12430,12430,12430,12430,0
20241031,152100,103645750,12430,12430,12430,12430,0
20241031,152000,103645750,12430,12430,12430,12430,0
20241031,151900,103645750,12430,12550,12560,12430,687
20241031,151800,95084980,12490,12490,12490,12490,75
20241031,151700,94148230,12550,12550,12550,12550,0
20241031,151600,94148230,12550,12550,12550,12550,6
20241031,151500,94072930,12550,12550,12550,12550,0
20241031,151400,94072930,12550,12550,12550,12550,0
20241031,151300,94072930,12550,12550,12550,12550,19
20241031,151200,93834480,12480,12480,12480,12480,0
20241031,151100,93834480,12480,12480,12480,12480,14
20241031,151000,93659760,12550,12550,12550,12550,0
20241031,150900,93659760,12550,12550,12550,12550,0
20241031,150800,93659760,12550,12550,12550,12550,0
20241031,150700,93659760,12550,12550,12550,12550,9
20241031,150600,93546810,12550,12550,12550,12550,11
20241031,150500,93408760,12550,12550,12550,12550,2
20241031,150400,93383660,12480,12480,12480,12480,0
20241031,150300,93383660,12480,12480,12480,12480,0
20241031,150200,93383660,12480,12480,12480,12480,0
20241031,150100,93383660,12480,12480,12480,12480,1
20241031,150000,93371180,12560,12560,12560,12560,0
20241031,145900,93371180,12560,12560,12560,12560,0
20241031,145800,93371180,12560,12560,12560,12560,0
20241031,145700,93371180,12560,12560,12560,12560,0
20241031,145600,93371180,12560,12560,12560,12560,0
20241031,145500,93371180,12560,12560,12560,12560,0
20241031,145400,93371180,12560,12560,12560,12560,0
20241031,145300,93371180,12560,12560,12560,12560,0
20241031,145200,93371180,12560,12560,12560,12560,0
20241031,145100,93371180,12560,12560,12560,12560,0
20241031,145000,93371180,12560,12560,12560,12560,8
20241031,144900,93270700,12480,12480,12480,12480,0
20241031,144800,93270700,12480,12480,12480,12480,0
20241031,144700,93270700,12480,12480,12480,12480,0
20241031,144600,93270700,12480,12480,12480,12480,9
20241031,144500,93158380,12530,12530,12530,12530,160
20241031,144400,91153580,12520,12520,12520,12520,0
20241031,144300,91153580,12520,12520,12520,12520,0
20241031,144200,91153580,12520,12520,12520,12520,0
20241031,144100,91153580,12520,12520,12520,12520,0
20241031,144000,91153580,12520,12520,12520,12520,0
20241031,143900,91153580,12520,12520,12520,12520,0
20241031,143800,91153580,12520,12520,12520,12520,0
20241031,143700,91153580,12520,12520,12520,12520,3
20241031,143600,91116020,12520,12520,12520,12520,5
20241031,143500,91053420,12520,12500,12520,12500,7
20241031,143400,90965820,12500,12500,12500,12500,4
20241031,143300,90915820,12500,12500,12500,12500,13
20241031,143200,90753320,12500,12500,12500,12500,10
20241031,143100,90628320,12500,12500,12500,12500,10
20241031,143000,90503320,12480,12480,12480,12480,0
20241031,142900,90503320,12480,12490,12490,12480,80
20241031,142800,89504520,12490,12490,12490,12490,0
20241031,142700,89504520,12490,12480,12490,12470,68
20241031,142600,88655790,12480,12480,12480,12480,0
20241031,142500,88655790,12480,12480,12480,12480,0
20241031,142400,88655790,12480,12470,12480,12470,24
20241031,142300,88356450,12480,12480,12480,12480,0
20241031,142200,88356450,12480,12480,12480,12480,0
20241031,142100,88356450,12480,12480,12480,12480,0
20241031,142000,88356450,12480,12480,12480,12480,81
20241031,141900,87345570,12470,12470,12470,12470,0
20241031,141800,87345570,12470,12470,12470,12470,13
20241031,141700,87183460,12470,12480,12480,12470,200
20241031,141600,84688220,12480,12480,12480,12480,12
20241031,141500,84538460,12480,12480,12480,12480,0
20241031,141400,84538460,12480,12480,12480,12480,0
20241031,141300,84538460,12480,12510,12510,12480,370
20241031,141200,79916290,12530,12530,12530,12530,0
20241031,141100,79916290,12530,12530,12530,12530,0
20241031,141000,79916290,12530,12530,12530,12530,0
20241031,140900,79916290,12530,12530,12530,12530,0
20241031,140800,79916290,12530,12530,12530,12530,0
20241031,140700,79916290,12530,12530,12530,12530,0
20241031,140600,79916290,12530,12530,12530,12530,0
20241031,140500,79916290,12530,12530,12530,12530,0
20241031,140400,79916290,12530,12530,12530,12530,0
20241031,140300,79916290,12530,12530,12530,12530,0
20241031,140200,79916290,12530,12530,12530,12530,0
20241031,140100,79916290,12530,12530,12530,12530,0
20241031,140000,79916290,12530,12530,12530,12530,0
20241031,135900,79916290,12530,12530,12530,12530,0
20241031,135800,79916290,12530,12530,12530,12530,0
20241031,135700,79916290,12530,12530,12530,12530,0
20241031,135600,79916290,12530,12530,12530,12530,0
20241031,135500,79916290,12530,12530,12530,12530,0
20241031,135400,79916290,12530,12530,12530,12530,0
20241031,135300,79916290,12530,12530,12530,12530,0
20241031,135200,79916290,12530,12530,12530,12530,79
20241031,135100,78926420,12530,12530,12530,12530,0
20241031,135000,78926420,12530,12530,12530,12530,32
20241031,134900,78525460,12530,12530,12530,12530,0
20241031,134800,78525460,12530,12530,12530,12530,0
20241031,134700,78525460,12530,12530,12530,12530,0
20241031,134600,78525460,12530,12530,12530,12530,0
20241031,134500,78525460,12530,12530,12530,12530,0
20241031,134400,78525460,12530,12530,12530,12530,0
20241031,134300,78525460,12530,12530,12530,12530,0
20241031,134200,78525460,12530,12530,12530,12530,0
20241031,134100,78525460,12530,12530,12530,12530,0
20241031,134000,78525460,12530,12530,12530,12530,0
20241031,133900,78525460,12530,12530,12530,12530,0
20241031,133800,78525460,12530,12530,12530,12530,0
20241031,133700,78525460,12530,12530,12530,12530,1
20241031,133600,78512930,12540,12540,12540,12540,1
20241031,133500,78500390,12540,12540,12540,12540,40
20241031,133400,77998790,12520,12520,12520,12520,0
20241031,133300,77998790,12520,12520,12520,12520,0
20241031,133200,77998790,12520,12520,12520,12520,0
20241031,133100,77998790,12520,12520,12520,12520,0
20241031,133000,77998790,12520,12520,12520,12520,0
20241031,132900,77998790,12520,12520,12520,12520,0
20241031,132800,77998790,12520,12520,12520,12520,0
20241031,132700,77998790,12520,12520,12520,12520,0
20241031,132600,77998790,12520,12540,12540,12520,7
20241031,132500,77911100,12550,12550,12550,12550,54
20241031,132400,77233400,12540,12550,12550,12540,95
20241031,132300,76041950,12540,12540,12540,12540,60
20241031,132200,75289550,12540,12540,12540,12540,6
20241031,132100,75214310,12540,12540,12540,12540,3
20241031,132000,75176690,12540,12540,12540,12540,9
20241031,131900,75063830,12540,12540,12540,12540,3
20241031,131800,75026210,12540,12540,12540,12530,8
20241031,131700,74925910,12540,12540,12540,12540,13
20241031,131600,74762890,12540,12540,12540,12540,13
20241031,131500,74599870,12530,12530,12530,12530,0
20241031,131400,74599870,12530,12530,12530,12530,0
20241031,131300,74599870,12530,12530,12530,12530,33
20241031,131200,74186380,12530,12530,12530,12530,3
20241031,131100,74148790,12530,12530,12530,12530,3
20241031,131000,74111200,12530,12530,12530,12530,18
20241031,130900,73885660,12510,12510,12510,12510,28
20241031,130800,73535380,12510,12510,12510,12510,0
20241031,130700,73535380,12510,12510,12510,12510,0
20241031,130600,73535380,12510,12540,12540,12510,89
20241031,130500,72419740,12540,12540,12540,12540,0
20241031,130400,72419740,12540,12550,12550,12540,94
20241031,130300,71240090,12560,12560,12560,12560,0
20241031,130200,71240090,12560,12560,12560,12560,0
20241031,130100,71240090,12560,12560,12560,12560,1
20241031,130000,71227530,12560,12560,12560,12560,159
20241031,125900,69230490,12560,12560,12560,12560,0
20241031,125800,69230490,12560,12560,12560,12560,5
20241031,125700,69167690,12560,12560,12560,12560,4
20241031,125600,69117450,12560,12560,12560,12560,4
20241031,125500,69067210,12560,12560,12560,12560,3
20241031,125400,69029530,12560,12560,12560,12560,4
20241031,125300,68979290,12560,12560,12560,12560,4
20241031,125200,68929050,12560,12560,12560,12560,4
20241031,125100,68878810,12560,12560,12560,12560,4
20241031,125000,68828570,12560,12560,12560,12560,4
20241031,124900,68778330,12560,12560,12560,12560,53
20241031,124800,68112650,12560,12560,12560,12560,4
20241031,124700,68062410,12560,12560,12560,12560,4
20241031,124600,68012170,12560,12560,12560,12560,3
20241031,124500,67974490,12560,12560,12560,12550,4
20241031,124400,67924260,12560,12570,12570,12560,6
20241031,124300,67848880,12570,12570,12570,12570,4
20241031,124200,67798600,12570,12570,12570,12570,4
20241031,124100,67748320,12570,12570,12570,12570,3
20241031,124000,67710610,12550,12550,12550,12550,43
20241031,123900,67170960,12550,12550,12550,12550,15
20241031,123800,66982710,12510,12550,12550,12510,10
20241031,123700,66857530,12570,12570,12570,12570,0
20241031,123600,66857530,12570,12570,12570,12570,0
20241031,123500,66857530,12570,12570,12570,12570,0
20241031,123400,66857530,12570,12570,12570,12570,0
20241031,123300,66857530,12570,12570,12570,12570,0
20241031,123200,66857530,12570,12570,12570,12570,0
20241031,123100,66857530,12570,12570,12570,12570,0
20241031,123000,66857530,12570,12570,12570,12570,0
20241031,122900,66857530,12570,12570,12570,12570,0
20241031,122800,66857530,12570,12570,12570,12570,0
20241031,122700,66857530,12570,12570,12570,12570,0
20241031,122600,66857530,12570,12570,12570,12570,15
20241031,122500,66668980,12580,12580,12580,12580,0
20241031,122400,66668980,12580,12580,12580,12580,0
20241031,122300,66668980,12580,12580,12580,12580,0
20241031,122200,66668980,12580,12580,12580,12580,0
20241031,122100,66668980,12580,12580,12580,12580,0
20241031,122000,66668980,12580,12580,12580,12580,0
20241031,121900,66668980,12580,12580,12580,12580,0
20241031,121800,66668980,12580,12580,12580,12580,0
20241031,121700,66668980,12580,12580,12580,12580,0
20241031,121600,66668980,12580,12580,12580,12580,0
20241031,121500,66668980,12580,12580,12580,12580,0
20241031,121400,66668980,12580,12580,12580,12580,0
20241031,121300,66668980,12580,12580,12580,12580,15
20241031,121200,66480280,12580,12580,12580,12580,33
20241031,121100,66065140,12580,12580,12580,12580,1
20241031,121000,66052560,12570,12570,12570,12570,67
20241031,120900,65210370,12550,12550,12550,12550,3
20241031,120800,65172720,12550,12550,12550,12550,21
20241031,120700,64909170,12550,12550,12550,12550,9
20241031,120600,64796220,12550,12550,12550,12550,4
20241031,120500,64746020,12550,12530,12550,12530,98
20241031,120400,63517260,12530,12530,12530,12490,23
20241031,120300,63229550,12530,12530,12530,12530,10
20241031,120200,63104250,12530,12530,12530,12530,11
20241031,120100,62966420,12530,12530,12530,12530,1
20241031,120000,62953890,12530,12530,12530,12530,10
20241031,115900,62828590,12480,12480,12480,12480,0
20241031,115800,62828590,12480,12480,12480,12480,0
20241031,115700,62828590,12480,12480,12480,12480,0
20241031,115600,62828590,12480,12480,12480,12480,0
20241031,115500,62828590,12480,12480,12480,12480,0
20241031,115400,62828590,12480,12480,12480,12480,0
20241031,115300,62828590,12480,12480,12480,12480,0
20241031,115200,62828590,12480,12480,12480,12480,0
20241031,115100,62828590,12480,12480,12480,12480,0
20241031,115000,62828590,12480,12480,12480,12480,0
20241031,114900,62828590,12480,12480,12480,12480,0
20241031,114800,62828590,12480,12480,12480,12480,0
20241031,114700,62828590,12480,12480,12480,12480,14
20241031,114600,62653870,12490,12490,12490,12490,0
20241031,114500,62653870,12490,12490,12490,12490,0
20241031,114400,62653870,12490,12490,12490,12490,0
20241031,114300,62653870,12490,12490,12490,12490,0
20241031,114200,62653870,12490,12490,12490,12490,336
20241031,114100,58457230,12520,12520,12520,12520,0
20241031,114000,58457230,12520,12520,12520,12520,0
20241031,113900,58457230,12520,12520,12520,12520,0
20241031,113800,58457230,12520,12520,12520,12520,0
20241031,113700,58457230,12520,12520,12520,12520,87
20241031,113600,57367990,12530,12530,12530,12530,0
20241031,113500,57367990,12530,12530,12530,12530,0
20241031,113400,57367990,12530,12530,12530,12530,0
20241031,113300,57367990,12530,12530,12530,12530,0
20241031,113200,57367990,12530,12530,12530,12530,0
20241031,113100,57367990,12530,12530,12530,12530,0
20241031,113000,57367990,12530,12530,12530,12530,0
20241031,112900,57367990,12530,12530,12530,12530,100
20241031,112800,56114990,12530,12530,12530,12530,1
20241031,112700,56102460,12550,12550,12550,12550,0
20241031,112600,56102460,12550,12550,12550,12550,0
20241031,112500,56102460,12550,12550,12550,12550,0
20241031,112400,56102460,12550,12550,12550,12550,0
20241031,112300,56102460,12550,12550,12550,12550,0
20241031,112200,56102460,12550,12550,12550,12550,0
20241031,112100,56102460,12550,12550,12550,12550,0
20241031,112000,56102460,12550,12550,12550,12550,0
20241031,111900,56102460,12550,12550,12550,12550,0
20241031,111800,56102460,12550,12550,12550,12550,0
20241031,111700,56102460,12550,12550,12550,12550,0
20241031,111600,56102460,12550,12550,12550,12550,0
20241031,111500,56102460,12550,12550,12550,12550,0
20241031,111400,56102460,12550,12550,12550,12550,10
20241031,111300,55976960,12550,12550,12550,12550,15
20241031,111200,55788710,12540,12540,12540,12540,36
20241031,111100,55337270,12510,12480,12510,12480,3
20241031,111000,55299770,12500,12470,12500,12470,7
20241031,110900,55212310,12490,12470,12490,12470,40
20241031,110800,54713140,12440,12440,12440,12440,0
20241031,110700,54713140,12440,12460,12470,12440,387
20241031,110600,49891890,12450,12450,12450,12450,0
20241031,110500,49891890,12450,12450,12450,12450,0
20241031,110400,49891890,12450,12450,12450,12450,0
20241031,110300,49891890,12450,12450,12450,12450,1
20241031,110200,49879440,12440,12460,12460,12440,32
20241031,110100,49480960,12460,12460,12460,12460,1
20241031,110000,49468500,12460,12460,12460,12460,0
20241031,105900,49468500,12460,12460,12460,12460,0
20241031,105800,49468500,12460,12460,12460,12460,0
20241031,105700,49468500,12460,12460,12460,12460,0
20241031,105600,49468500,12460,12460,12460,12460,0
20241031,105500,49468500,12460,12460,12460,12460,0
20241031,105400,49468500,12460,12460,12460,12460,26
20241031,105300,49144540,12460,12460,12460,12460,2
20241031,105200,49119620,12460,12440,12460,12440,38
20241031,105100,48646880,12440,12440,12440,12440,0
20241031,105000,48646880,12440,12440,12440,12440,0
20241031,104900,48646880,12440,12440,12440,12440,0
20241031,104800,48646880,12440,12440,12440,12440,0
20241031,104700,48646880,12440,12440,12440,12440,0
20241031,104600,48646880,12440,12440,12440,12440,0
20241031,104500,48646880,12440,12440,12440,12440,0
20241031,104400,48646880,12440,12440,12440,12440,33
20241031,104300,48236360,12470,12470,12470,12470,0
20241031,104200,48236360,12470,12470,12470,12470,0
20241031,104100,48236360,12470,12470,12470,12470,10
20241031,104000,48111660,12470,12480,12480,12470,86
20241031,103900,47038400,12490,12490,12490,12490,0
20241031,103800,47038400,12490,12490,12490,12490,50
20241031,103700,46413900,12480,12480,12480,12480,51
20241031,103600,45777420,12500,12500,12500,12500,0
20241031,103500,45777420,12500,12500,12500,12500,0
20241031,103400,45777420,12500,12500,12500,12500,0
20241031,103300,45777420,12500,12500,12500,12500,0
20241031,103200,45777420,12500,12440,12500,12440,18
20241031,103100,45552560,12440,12430,12440,12430,110
20241031,103000,44185120,12430,12430,12430,12430,0
20241031,102900,44185120,12430,12430,12430,12430,62
20241031,102800,43414460,12430,12430,12430,12430,0
20241031,102700,43414460,12430,12400,12500,12400,347
20241031,102600,39109120,12440,12430,12500,12430,163
20241031,102500,37076880,12440,12440,12440,12440,0
20241031,102400,37076880,12440,12420,12440,12420,35
20241031,102300,36641500,12420,12410,12420,12410,4
20241031,102200,36591850,12410,12410,12410,12410,0
20241031,102100,36591850,12410,12410,12410,12410,0
20241031,102000,36591850,12410,12410,12410,12410,0
20241031,101900,36591850,12410,12410,12410,12410,0
20241031,101800,36591850,12410,12410,12410,12410,60
20241031,101700,35847250,12420,12410,12420,12410,8
20241031,101600,35747960,12410,12410,12410,12410,0
20241031,101500,35747960,12410,12410,12410,12410,0
20241031,101400,35747960,12410,12410,12410,12410,0
20241031,101300,35747960,12410,12410,12410,12410,0
20241031,101200,35747960,12410,12410,12410,12410,0
20241031,101100,35747960,12410,12390,12410,12390,48
20241031,101000,35152340,12390,12390,12390,12390,1
20241031,100900,35139950,12440,12440,12440,12440,0
20241031,100800,35139950,12440,12440,12440,12440,0
20241031,100700,35139950,12440,12440,12440,12440,0
20241031,100600,35139950,12440,12440,12440,12440,0
20241031,100500,35139950,12440,12420,12440,12420,20
20241031,100400,34891470,12390,12390,12390,12390,0
20241031,100300,34891470,12390,12390,12390,12390,0
20241031,100200,34891470,12390,12390,12390,12390,0
20241031,100100,34891470,12390,12390,12390,12390,1
20241031,100000,34879080,12390,12390,12390,12390,30
20241031,095900,34507380,12390,12390,12390,12390,0
20241031,095800,34507380,12390,12390,12390,12390,0
20241031,095700,34507380,12390,12390,12390,12390,0
20241031,095600,34507380,12390,12390,12390,12390,0
20241031,095500,34507380,12390,12430,12430,12390,100
20241031,095400,33267190,12420,12420,12420,12420,0
20241031,095300,33267190,12420,12420,12420,12420,0
20241031,095200,33267190,12420,12420,12420,12420,0
20241031,095100,33267190,12420,12420,12420,12420,1
20241031,095000,33254770,12420,12420,12420,12420,0
20241031,094900,33254770,12420,12420,12420,12420,0
20241031,094800,33254770,12420,12420,12420,12420,112
20241031,094700,31863730,12430,12430,12430,12430,1
20241031,094600,31851300,12440,12430,12440,12430,118
20241031,094500,30384390,12400,12400,12400,12400,0
20241031,094400,30384390,12400,12400,12400,12400,0
20241031,094300,30384390,12400,12420,12420,12400,14
20241031,094200,30210770,12400,12400,12400,12400,16
20241031,094100,30012370,12400,12400,12400,12400,1
20241031,094000,29999970,12400,12400,12400,12400,97
20241031,093900,28797170,12460,12460,12460,12460,0
20241031,093800,28797170,12460,12420,12460,12420,65
20241031,093700,27989520,12400,12400,12400,12400,89
20241031,093600,26885920,12390,12390,12390,12390,0
20241031,093500,26885920,12390,12390,12390,12390,18
20241031,093400,26662900,12390,12390,12390,12390,0
20241031,093300,26662900,12390,12390,12390,12390,4
20241031,093200,26613340,12400,12400,12400,12400,0
20241031,093100,26613340,12400,12400,12400,12400,0
20241031,093000,26613340,12400,12400,12400,12400,30
20241031,092900,26241340,12400,12400,12400,12400,1
20241031,092800,26228940,12390,12390,12390,12390,0
20241031,092700,26228940,12390,12390,12390,12390,0
20241031,092600,26228940,12390,12390,12390,12390,0
20241031,092500,26228940,12390,12390,12390,12390,102
20241031,092400,24965160,12390,12390,12390,12390,82
20241031,092300,23949180,12360,12360,12360,12360,40
20241031,092200,23454780,12360,12360,12360,12360,0
20241031,092100,23454780,12360,12360,12360,12360,0
20241031,092000,23454780,12360,12360,12360,12360,50
20241031,091900,22836780,12390,12390,12390,12390,32
20241031,091800,22440300,12390,12390,12390,12390,0
20241031,091700,22440300,12390,12390,12390,12390,10
20241031,091600,22316400,12390,12400,12400,12390,30
20241031,091500,21944500,12410,12410,12410,12410,0
20241031,091400,21944500,12410,12410,12410,12410,0
20241031,091300,21944500,12410,12410,12410,12410,0
20241031,091200,21944500,12410,12360,12410,12360,52
20241031,091100,21301730,12360,12360,12360,12360,0
20241031,091000,21301730,12360,12360,12360,12360,0
20241031,090900,21301730,12360,12360,12360,12360,99
20241031,090800,20078090,12340,12340,12340,12340,0
20241031,090700,20078090,12340,12350,12350,12340,156
20241031,090600,18152040,12350,12360,12360,12350,22
20241031,090500,17880160,12360,12350,12360,12350,124
20241031,090400,16348300,12330,12400,12400,12330,583
20241031,090300,9128300,12400,12450,12450,12400,556
20241031,090200,2222740,12460,12510,12510,12460,51
20241031,090100,1587230,12510,12510,12510,12510,100
20241031,090000,336230,12510,12440,12510,12440,27