KissMeData/317120/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,211800,102411485,3510,3510,3510,3510,15
20241031,211700,102411485,3510,3510,3510,3510,0
20241031,211600,102411485,3510,3510,3510,3510,0
20241031,211500,102411485,3510,3510,3510,3510,0
20241031,211400,102411485,3510,3510,3510,3510,0
20241031,211300,102411485,3510,3510,3510,3510,0
20241031,211200,102411485,3510,3510,3510,3510,0
20241031,211100,102411485,3510,3510,3510,3510,0
20241031,211000,102411485,3510,3510,3510,3510,0
20241031,210900,102411485,3510,3510,3510,3510,0
20241031,210800,102411485,3510,3510,3510,3510,0
20241031,210700,102411485,3510,3510,3510,3510,0
20241031,210600,102411485,3510,3510,3510,3510,0
20241031,210500,102411485,3510,3510,3510,3510,0
20241031,210400,102411485,3510,3510,3510,3510,0
20241031,210300,102411485,3510,3510,3510,3510,0
20241031,210200,102411485,3510,3510,3510,3510,0
20241031,210100,102411485,3510,3510,3510,3510,0
20241031,210000,102411485,3510,3510,3510,3510,0
20241031,205900,102411485,3510,3510,3510,3510,0
20241031,205800,102411485,3510,3510,3510,3510,0
20241031,205700,102411485,3510,3510,3510,3510,0
20241031,205600,102411485,3510,3510,3510,3510,0
20241031,205500,102411485,3510,3510,3510,3510,0
20241031,205400,102411485,3510,3510,3510,3510,0
20241031,205300,102411485,3510,3510,3510,3510,0
20241031,205200,102411485,3510,3510,3510,3510,0
20241031,205100,102411485,3510,3510,3510,3510,0
20241031,205000,102411485,3510,3510,3510,3510,0
20241031,204900,102411485,3510,3510,3510,3510,0
20241031,204800,102411485,3510,3510,3510,3510,15
20241031,204700,102411485,3510,3510,3510,3510,0
20241031,204600,102411485,3510,3510,3510,3510,0
20241031,204500,102411485,3510,3510,3510,3510,0
20241031,204400,102411485,3510,3510,3510,3510,0
20241031,204300,102411485,3510,3510,3510,3510,0
20241031,204200,102411485,3510,3510,3510,3510,0
20241031,204100,102411485,3510,3510,3510,3510,0
20241031,204000,102411485,3510,3510,3510,3510,0
20241031,203900,102411485,3510,3510,3510,3510,0
20241031,203800,102411485,3510,3510,3510,3510,0
20241031,203700,102411485,3510,3510,3510,3510,0
20241031,203600,102411485,3510,3510,3510,3510,0
20241031,203500,102411485,3510,3510,3510,3510,0
20241031,203400,102411485,3510,3510,3510,3510,0
20241031,203300,102411485,3510,3510,3510,3510,0
20241031,203200,102411485,3510,3510,3510,3510,0
20241031,203100,102411485,3510,3510,3510,3510,0
20241031,203000,102411485,3510,3510,3510,3510,0
20241031,202900,102411485,3510,3510,3510,3510,0
20241031,202800,102411485,3510,3510,3510,3510,0
20241031,202700,102411485,3510,3510,3510,3510,0
20241031,202600,102411485,3510,3510,3510,3510,0
20241031,202500,102411485,3510,3510,3510,3510,0
20241031,202400,102411485,3510,3510,3510,3510,0
20241031,202300,102411485,3510,3510,3510,3510,0
20241031,202200,102411485,3510,3510,3510,3510,0
20241031,202100,102411485,3510,3510,3510,3510,0
20241031,202000,102411485,3510,3510,3510,3510,0
20241031,201900,102411485,3510,3510,3510,3510,0
20241031,201800,102411485,3510,3510,3510,3510,15
20241031,201700,102411485,3510,3510,3510,3510,0
20241031,201600,102411485,3510,3510,3510,3510,0
20241031,201500,102411485,3510,3510,3510,3510,0
20241031,201400,102411485,3510,3510,3510,3510,0
20241031,201300,102411485,3510,3510,3510,3510,0
20241031,201200,102411485,3510,3510,3510,3510,0
20241031,201100,102411485,3510,3510,3510,3510,0
20241031,201000,102411485,3510,3510,3510,3510,0
20241031,200900,102411485,3510,3510,3510,3510,0
20241031,200800,102411485,3510,3510,3510,3510,0
20241031,200700,102411485,3510,3510,3510,3510,0
20241031,200600,102411485,3510,3510,3510,3510,0
20241031,200500,102411485,3510,3510,3510,3510,0
20241031,200400,102411485,3510,3510,3510,3510,0
20241031,200300,102411485,3510,3510,3510,3510,0
20241031,200200,102411485,3510,3510,3510,3510,0
20241031,200100,102411485,3510,3510,3510,3510,0
20241031,200000,102411485,3510,3510,3510,3510,0
20241031,195900,102411485,3510,3510,3510,3510,0
20241031,195800,102411485,3510,3510,3510,3510,0
20241031,195700,102411485,3510,3510,3510,3510,0
20241031,195600,102411485,3510,3510,3510,3510,0
20241031,195500,102411485,3510,3510,3510,3510,0
20241031,195400,102411485,3510,3510,3510,3510,0
20241031,195300,102411485,3510,3510,3510,3510,0
20241031,195200,102411485,3510,3510,3510,3510,0
20241031,195100,102411485,3510,3510,3510,3510,0
20241031,195000,102411485,3510,3510,3510,3510,0
20241031,194900,102411485,3510,3510,3510,3510,0
20241031,194800,102411485,3510,3510,3510,3510,15
20241031,194700,102411485,3510,3510,3510,3510,0
20241031,194600,102411485,3510,3510,3510,3510,0
20241031,194500,102411485,3510,3510,3510,3510,0
20241031,194400,102411485,3510,3510,3510,3510,0
20241031,194300,102411485,3510,3510,3510,3510,0
20241031,194200,102411485,3510,3510,3510,3510,0
20241031,194100,102411485,3510,3510,3510,3510,0
20241031,194000,102411485,3510,3510,3510,3510,0
20241031,193900,102411485,3510,3510,3510,3510,0
20241031,193800,102411485,3510,3510,3510,3510,0
20241031,193700,102411485,3510,3510,3510,3510,0
20241031,193600,102411485,3510,3510,3510,3510,0
20241031,193500,102411485,3510,3510,3510,3510,0
20241031,193400,102411485,3510,3510,3510,3510,0
20241031,193300,102411485,3510,3510,3510,3510,0
20241031,193200,102411485,3510,3510,3510,3510,0
20241031,193100,102411485,3510,3510,3510,3510,0
20241031,193000,102411485,3510,3510,3510,3510,0
20241031,192900,102411485,3510,3510,3510,3510,0
20241031,192800,102411485,3510,3510,3510,3510,0
20241031,192700,102411485,3510,3510,3510,3510,0
20241031,192600,102411485,3510,3510,3510,3510,0
20241031,192500,102411485,3510,3510,3510,3510,0
20241031,192400,102411485,3510,3510,3510,3510,0
20241031,192300,102411485,3510,3510,3510,3510,0
20241031,192200,102411485,3510,3510,3510,3510,0
20241031,192100,102411485,3510,3510,3510,3510,0
20241031,192000,102411485,3510,3510,3510,3510,0
20241031,191900,102411485,3510,3510,3510,3510,0
20241031,191800,102411485,3510,3510,3510,3510,15
20241031,191700,102411485,3510,3510,3510,3510,0
20241031,191600,102411485,3510,3510,3510,3510,0
20241031,191500,102411485,3510,3510,3510,3510,0
20241031,191400,102411485,3510,3510,3510,3510,0
20241031,191300,102411485,3510,3510,3510,3510,0
20241031,191200,102411485,3510,3510,3510,3510,0
20241031,191100,102411485,3510,3510,3510,3510,0
20241031,191000,102411485,3510,3510,3510,3510,0
20241031,190900,102411485,3510,3510,3510,3510,0
20241031,190800,102411485,3510,3510,3510,3510,0
20241031,190700,102411485,3510,3510,3510,3510,0
20241031,190600,102411485,3510,3510,3510,3510,0
20241031,190500,102411485,3510,3510,3510,3510,0
20241031,190400,102411485,3510,3510,3510,3510,0
20241031,190300,102411485,3510,3510,3510,3510,0
20241031,190200,102411485,3510,3510,3510,3510,0
20241031,190100,102411485,3510,3510,3510,3510,0
20241031,190000,102411485,3510,3510,3510,3510,0
20241031,185900,102411485,3510,3510,3510,3510,0
20241031,185800,102411485,3510,3510,3510,3510,0
20241031,185700,102411485,3510,3510,3510,3510,0
20241031,185600,102411485,3510,3510,3510,3510,0
20241031,185500,102411485,3510,3510,3510,3510,0
20241031,185400,102411485,3510,3510,3510,3510,0
20241031,185300,102411485,3510,3510,3510,3510,0
20241031,185200,102411485,3510,3510,3510,3510,0
20241031,185100,102411485,3510,3510,3510,3510,0
20241031,185000,102411485,3510,3510,3510,3510,0
20241031,184900,102411485,3510,3510,3510,3510,0
20241031,184800,102411485,3510,3510,3510,3510,15
20241031,184700,102411485,3510,3510,3510,3510,0
20241031,184600,102411485,3510,3510,3510,3510,0
20241031,184500,102411485,3510,3510,3510,3510,0
20241031,184400,102411485,3510,3510,3510,3510,0
20241031,184300,102411485,3510,3510,3510,3510,0
20241031,184200,102411485,3510,3510,3510,3510,0
20241031,184100,102411485,3510,3510,3510,3510,0
20241031,184000,102411485,3510,3510,3510,3510,0
20241031,183900,102411485,3510,3510,3510,3510,0
20241031,183800,102411485,3510,3510,3510,3510,0
20241031,183700,102411485,3510,3510,3510,3510,0
20241031,183600,102411485,3510,3510,3510,3510,0
20241031,183500,102411485,3510,3510,3510,3510,0
20241031,183400,102411485,3510,3510,3510,3510,0
20241031,183300,102411485,3510,3510,3510,3510,0
20241031,183200,102411485,3510,3510,3510,3510,0
20241031,183100,102411485,3510,3510,3510,3510,0
20241031,183000,102411485,3510,3510,3510,3510,0
20241031,182900,102411485,3510,3510,3510,3510,0
20241031,182800,102411485,3510,3510,3510,3510,0
20241031,182700,102411485,3510,3510,3510,3510,0
20241031,182600,102411485,3510,3510,3510,3510,0
20241031,182500,102411485,3510,3510,3510,3510,0
20241031,182400,102411485,3510,3510,3510,3510,0
20241031,182300,102411485,3510,3510,3510,3510,0
20241031,182200,102411485,3510,3510,3510,3510,0
20241031,182100,102411485,3510,3510,3510,3510,0
20241031,182000,102411485,3510,3510,3510,3510,0
20241031,181900,102411485,3510,3510,3510,3510,0
20241031,181800,102411485,3510,3510,3510,3510,15
20241031,181700,102411485,3510,3510,3510,3510,0
20241031,181600,102411485,3510,3510,3510,3510,0
20241031,181500,102411485,3510,3510,3510,3510,0
20241031,181400,102411485,3510,3510,3510,3510,0
20241031,181300,102411485,3510,3510,3510,3510,0
20241031,181200,102411485,3510,3510,3510,3510,0
20241031,181100,102411485,3510,3510,3510,3510,0
20241031,181000,102411485,3510,3510,3510,3510,0
20241031,180900,102411485,3510,3510,3510,3510,0
20241031,180800,102411485,3510,3510,3510,3510,0
20241031,180700,102411485,3510,3510,3510,3510,0
20241031,180600,102411485,3510,3510,3510,3510,0
20241031,180500,102411485,3510,3510,3510,3510,0
20241031,180400,102411485,3510,3510,3510,3510,0
20241031,180300,102411485,3510,3510,3510,3510,0
20241031,180200,102411485,3510,3510,3510,3510,0
20241031,180100,102411485,3510,3510,3510,3510,0
20241031,180000,102411485,3510,3510,3510,3510,0
20241031,175900,102411485,3510,3510,3510,3510,0
20241031,175800,102411485,3510,3510,3510,3510,0
20241031,175700,102411485,3510,3510,3510,3510,0
20241031,175600,102411485,3510,3510,3510,3510,0
20241031,175500,102411485,3510,3510,3510,3510,0
20241031,175400,102411485,3510,3510,3510,3510,0
20241031,175300,102411485,3510,3510,3510,3510,0
20241031,175200,102411485,3510,3510,3510,3510,0
20241031,175100,102411485,3510,3510,3510,3510,0
20241031,175000,102411485,3510,3510,3510,3510,0
20241031,174900,102411485,3510,3510,3510,3510,0
20241031,174800,102411485,3510,3510,3510,3510,15
20241031,174700,102411485,3510,3510,3510,3510,0
20241031,174600,102411485,3510,3510,3510,3510,0
20241031,174500,102411485,3510,3510,3510,3510,0
20241031,174400,102411485,3510,3510,3510,3510,0
20241031,174300,102411485,3510,3510,3510,3510,0
20241031,174200,102411485,3510,3510,3510,3510,0
20241031,174100,102411485,3510,3510,3510,3510,0
20241031,174000,102411485,3510,3510,3510,3510,0
20241031,173900,102411485,3510,3510,3510,3510,0
20241031,173800,102411485,3510,3510,3510,3510,0
20241031,173700,102411485,3510,3510,3510,3510,0
20241031,173600,102411485,3510,3510,3510,3510,0
20241031,173500,102411485,3510,3510,3510,3510,0
20241031,173400,102411485,3510,3510,3510,3510,0
20241031,173300,102411485,3510,3510,3510,3510,0
20241031,173200,102411485,3510,3510,3510,3510,0
20241031,173100,102411485,3510,3510,3510,3510,0
20241031,173000,102411485,3510,3510,3510,3510,0
20241031,172900,102411485,3510,3510,3510,3510,0
20241031,172800,102411485,3510,3510,3510,3510,0
20241031,172700,102411485,3510,3510,3510,3510,0
20241031,172600,102411485,3510,3510,3510,3510,0
20241031,172500,102411485,3510,3510,3510,3510,0
20241031,172400,102411485,3510,3510,3510,3510,0
20241031,172300,102411485,3510,3510,3510,3510,0
20241031,172200,102411485,3510,3510,3510,3510,0
20241031,172100,102411485,3510,3510,3510,3510,0
20241031,172000,102411485,3510,3510,3510,3510,0
20241031,171900,102411485,3510,3510,3510,3510,0
20241031,171800,102411485,3510,3510,3510,3510,15
20241031,171700,102411485,3510,3510,3510,3510,0
20241031,171600,102411485,3510,3510,3510,3510,0
20241031,171500,102411485,3510,3510,3510,3510,0
20241031,171400,102411485,3510,3510,3510,3510,0
20241031,171300,102411485,3510,3510,3510,3510,0
20241031,171200,102411485,3510,3510,3510,3510,0
20241031,171100,102411485,3510,3510,3510,3510,0
20241031,171000,102411485,3510,3510,3510,3510,0
20241031,170900,102411485,3510,3510,3510,3510,0
20241031,170800,102411485,3510,3510,3510,3510,0
20241031,170700,102411485,3510,3510,3510,3510,0
20241031,170600,102411485,3510,3510,3510,3510,0
20241031,170500,102411485,3510,3510,3510,3510,0
20241031,170400,102411485,3510,3510,3510,3510,0
20241031,170300,102411485,3510,3510,3510,3510,0
20241031,170200,102411485,3510,3510,3510,3510,0
20241031,170100,102411485,3510,3510,3510,3510,0
20241031,170000,102411485,3510,3510,3510,3510,0
20241031,165900,102411485,3510,3510,3510,3510,0
20241031,165800,102411485,3510,3510,3510,3510,0
20241031,165700,102411485,3510,3510,3510,3510,0
20241031,165600,102411485,3510,3510,3510,3510,0
20241031,165500,102411485,3510,3510,3510,3510,0
20241031,165400,102411485,3510,3510,3510,3510,0
20241031,165300,102411485,3510,3510,3510,3510,0
20241031,165200,102411485,3510,3510,3510,3510,0
20241031,165100,102411485,3510,3510,3510,3510,0
20241031,165000,102411485,3510,3510,3510,3510,0
20241031,164900,102411485,3510,3510,3510,3510,0
20241031,164800,102411485,3510,3510,3510,3510,15
20241031,164700,102411485,3510,3510,3510,3510,0
20241031,164600,102411485,3510,3510,3510,3510,0
20241031,164500,102411485,3510,3510,3510,3510,0
20241031,164400,102411485,3510,3510,3510,3510,0
20241031,164300,102411485,3510,3510,3510,3510,0
20241031,164200,102411485,3510,3510,3510,3510,0
20241031,164100,102411485,3510,3510,3510,3510,0
20241031,164000,102411485,3510,3510,3510,3510,0
20241031,163900,102411485,3510,3510,3510,3510,0
20241031,163800,102411485,3510,3510,3510,3510,0
20241031,163700,102411485,3510,3510,3510,3510,0
20241031,163600,102411485,3510,3510,3510,3510,0
20241031,163500,102411485,3510,3510,3510,3510,0
20241031,163400,102411485,3510,3510,3510,3510,0
20241031,163300,102411485,3510,3510,3510,3510,0
20241031,163200,102411485,3510,3510,3510,3510,0
20241031,163100,102411485,3510,3510,3510,3510,0
20241031,163000,102411485,3510,3510,3510,3510,0
20241031,162900,102411485,3510,3510,3510,3510,0
20241031,162800,102411485,3510,3510,3510,3510,0
20241031,162700,102411485,3510,3510,3510,3510,0
20241031,162600,102411485,3510,3510,3510,3510,0
20241031,162500,102411485,3510,3510,3510,3510,0
20241031,162400,102411485,3510,3510,3510,3510,0
20241031,162300,102411485,3510,3510,3510,3510,0
20241031,162200,102411485,3510,3510,3510,3510,0
20241031,162100,102411485,3510,3510,3510,3510,0
20241031,162000,102411485,3510,3510,3510,3510,0
20241031,161900,102411485,3510,3510,3510,3510,0
20241031,161800,102411485,3510,3510,3510,3510,15
20241031,161700,102411485,3510,3510,3510,3510,0
20241031,161600,102411485,3510,3510,3510,3510,0
20241031,161500,102411485,3510,3510,3510,3510,0
20241031,161400,102411485,3510,3510,3510,3510,0
20241031,161300,102411485,3510,3510,3510,3510,0
20241031,161200,102411485,3510,3510,3510,3510,0
20241031,161100,102411485,3510,3510,3510,3510,0
20241031,161000,102411485,3510,3510,3510,3510,0
20241031,160900,102411485,3510,3510,3510,3510,0
20241031,160800,102411485,3510,3510,3510,3510,0
20241031,160700,102411485,3510,3510,3510,3510,0
20241031,160600,102411485,3510,3510,3510,3510,0
20241031,160500,102411485,3510,3510,3510,3510,0
20241031,160400,102411485,3510,3510,3510,3510,0
20241031,160300,102411485,3510,3510,3510,3510,0
20241031,160200,102411485,3510,3510,3510,3510,0
20241031,160100,102411485,3510,3510,3510,3510,0
20241031,160000,102411485,3510,3510,3510,3510,0
20241031,155900,102411485,3510,3510,3510,3510,0
20241031,155800,102411485,3510,3510,3510,3510,0
20241031,155700,102411485,3510,3510,3510,3510,0
20241031,155600,102411485,3510,3510,3510,3510,0
20241031,155500,102411485,3510,3510,3510,3510,0
20241031,155400,102411485,3510,3510,3510,3510,0
20241031,155300,102411485,3510,3510,3510,3510,0
20241031,155200,102411485,3510,3510,3510,3510,0
20241031,155100,102411485,3510,3510,3510,3510,0
20241031,155000,102411485,3510,3510,3510,3510,0
20241031,154900,102411485,3510,3510,3510,3510,0
20241031,154800,102411485,3510,3510,3510,3510,15
20241031,154700,102411485,3510,3510,3510,3510,0
20241031,154600,102411485,3510,3510,3510,3510,0
20241031,154500,102411485,3510,3510,3510,3510,0
20241031,154400,102411485,3510,3510,3510,3510,0
20241031,154300,102411485,3510,3510,3510,3510,0
20241031,154200,102411485,3510,3510,3510,3510,0
20241031,154100,102411485,3510,3510,3510,3510,0
20241031,154000,102411485,3510,3510,3510,3510,0
20241031,153900,102411485,3510,3510,3510,3510,0
20241031,153800,102411485,3510,3510,3510,3510,0
20241031,153700,102411485,3510,3510,3510,3510,0
20241031,153600,102411485,3510,3510,3510,3510,0
20241031,153500,102411485,3510,3510,3510,3510,0
20241031,153400,102411485,3510,3510,3510,3510,0
20241031,153300,102411485,3510,3510,3510,3510,0
20241031,153200,102411485,3510,3510,3510,3510,0
20241031,153100,102411485,3510,3510,3510,3510,0
20241031,153000,102411485,3510,3510,3510,3510,15
20241031,152900,102358835,3505,3505,3505,3505,0
20241031,152800,102358835,3505,3505,3505,3505,0
20241031,152700,102358835,3505,3505,3505,3505,0
20241031,152600,102358835,3505,3505,3505,3505,0
20241031,152500,102358835,3505,3505,3505,3505,0
20241031,152400,102358835,3505,3505,3505,3505,0
20241031,152300,102358835,3505,3505,3505,3505,0
20241031,152200,102358835,3505,3505,3505,3505,0
20241031,152100,102358835,3505,3505,3505,3505,0
20241031,152000,102358835,3505,3505,3505,3505,0
20241031,151900,102358835,3505,3505,3505,3505,38
20241031,151800,102225645,3510,3510,3510,3510,0
20241031,151700,102225645,3510,3510,3510,3510,1
20241031,151600,102222135,3510,3525,3525,3510,49
20241031,151500,102050115,3525,3525,3525,3525,0
20241031,151400,102050115,3525,3525,3525,3525,0
20241031,151300,102050115,3525,3525,3525,3525,0
20241031,151200,102050115,3525,3525,3525,3525,0
20241031,151100,102050115,3525,3525,3525,3525,107
20241031,151000,101672940,3525,3525,3525,3525,0
20241031,150900,101672940,3525,3525,3525,3525,93
20241031,150800,101345115,3525,3520,3525,3520,50
20241031,150700,101169080,3520,3520,3520,3520,0
20241031,150600,101169080,3520,3520,3520,3520,7
20241031,150500,101144440,3520,3520,3520,3520,0
20241031,150400,101144440,3520,3520,3520,3520,0
20241031,150300,101144440,3520,3520,3520,3520,0
20241031,150200,101144440,3520,3510,3520,3510,219
20241031,150100,100374060,3520,3520,3520,3520,0
20241031,150000,100374060,3520,3520,3520,3520,0
20241031,145900,100374060,3520,3520,3520,3520,0
20241031,145800,100374060,3520,3520,3520,3520,0
20241031,145700,100374060,3520,3520,3520,3520,15
20241031,145600,100321260,3520,3520,3520,3520,0
20241031,145500,100321260,3520,3520,3520,3520,0
20241031,145400,100321260,3520,3520,3520,3520,0
20241031,145300,100321260,3520,3520,3520,3520,100
20241031,145200,99969260,3515,3515,3515,3515,0
20241031,145100,99969260,3515,3515,3515,3515,0
20241031,145000,99969260,3515,3515,3515,3515,0
20241031,144900,99969260,3515,3515,3515,3515,101
20241031,144800,99614245,3510,3510,3510,3510,0
20241031,144700,99614245,3510,3510,3510,3510,0
20241031,144600,99614245,3510,3510,3510,3510,0
20241031,144500,99614245,3510,3515,3515,3510,5
20241031,144400,99596690,3515,3515,3515,3515,22
20241031,144300,99519360,3515,3515,3515,3515,5
20241031,144200,99501785,3530,3530,3530,3530,0
20241031,144100,99501785,3530,3530,3530,3530,0
20241031,144000,99501785,3530,3530,3530,3530,0
20241031,143900,99501785,3530,3530,3530,3530,2
20241031,143800,99494725,3530,3530,3530,3530,2
20241031,143700,99487665,3530,3530,3530,3530,10
20241031,143600,99452365,3535,3520,3535,3520,318
20241031,143500,98332990,3520,3520,3520,3520,0
20241031,143400,98332990,3520,3520,3520,3520,100
20241031,143300,97980990,3520,3510,3520,3505,447
20241031,143200,96411240,3515,3515,3515,3515,0
20241031,143100,96411240,3515,3515,3515,3515,0
20241031,143000,96411240,3515,3515,3515,3515,0
20241031,142900,96411240,3515,3515,3515,3515,0
20241031,142800,96411240,3515,3515,3515,3515,0
20241031,142700,96411240,3515,3515,3515,3515,100
20241031,142600,96059740,3525,3525,3525,3525,0
20241031,142500,96059740,3525,3525,3525,3525,0
20241031,142400,96059740,3525,3525,3525,3525,0
20241031,142300,96059740,3525,3525,3525,3525,3
20241031,142200,96049165,3525,3525,3525,3525,0
20241031,142100,96049165,3525,3525,3525,3525,91
20241031,142000,95728390,3530,3535,3535,3530,31
20241031,141900,95618955,3545,3545,3545,3545,0
20241031,141800,95618955,3545,3545,3545,3545,0
20241031,141700,95618955,3545,3545,3545,3545,0
20241031,141600,95618955,3545,3545,3545,3545,0
20241031,141500,95618955,3545,3545,3545,3545,0
20241031,141400,95618955,3545,3545,3545,3545,3
20241031,141300,95608320,3545,3545,3545,3545,0
20241031,141200,95608320,3545,3545,3545,3545,0
20241031,141100,95608320,3545,3545,3545,3545,0
20241031,141000,95608320,3545,3545,3545,3545,6
20241031,140900,95587050,3560,3560,3560,3560,0
20241031,140800,95587050,3560,3560,3560,3560,0
20241031,140700,95587050,3560,3560,3560,3560,100
20241031,140600,95231050,3560,3560,3560,3560,0
20241031,140500,95231050,3560,3560,3560,3560,0
20241031,140400,95231050,3560,3560,3560,3560,29
20241031,140300,95127810,3580,3580,3580,3580,0
20241031,140200,95127810,3580,3565,3580,3565,271
20241031,140100,94159205,3565,3565,3565,3565,0
20241031,140000,94159205,3565,3565,3565,3565,0
20241031,135900,94159205,3565,3565,3565,3565,50
20241031,135800,93980955,3570,3570,3570,3570,0
20241031,135700,93980955,3570,3570,3570,3570,50
20241031,135600,93802455,3570,3570,3570,3570,1
20241031,135500,93798885,3570,3570,3570,3570,0
20241031,135400,93798885,3570,3570,3570,3570,0
20241031,135300,93798885,3570,3570,3570,3570,50
20241031,135200,93620385,3550,3550,3550,3550,0
20241031,135100,93620385,3550,3550,3550,3550,0
20241031,135000,93620385,3550,3550,3550,3550,0
20241031,134900,93620385,3550,3550,3550,3550,0
20241031,134800,93620385,3550,3545,3550,3545,301
20241031,134700,92551840,3550,3550,3550,3550,0
20241031,134600,92551840,3550,3550,3550,3550,0
20241031,134500,92551840,3550,3550,3550,3550,0
20241031,134400,92551840,3550,3550,3550,3550,0
20241031,134300,92551840,3550,3550,3550,3550,0
20241031,134200,92551840,3550,3550,3550,3550,0
20241031,134100,92551840,3550,3550,3550,3550,0
20241031,134000,92551840,3550,3550,3550,3550,0
20241031,133900,92551840,3550,3550,3550,3550,0
20241031,133800,92551840,3550,3550,3550,3550,0
20241031,133700,92551840,3550,3550,3550,3550,0
20241031,133600,92551840,3550,3550,3550,3550,0
20241031,133500,92551840,3550,3550,3550,3550,0
20241031,133400,92551840,3550,3550,3550,3550,0
20241031,133300,92551840,3550,3550,3550,3550,400
20241031,133200,91131840,3550,3550,3550,3550,273
20241031,133100,90162690,3550,3550,3550,3550,0
20241031,133000,90162690,3550,3550,3550,3550,17
20241031,132900,90102340,3570,3570,3570,3570,0
20241031,132800,90102340,3570,3570,3570,3570,0
20241031,132700,90102340,3570,3570,3570,3570,0
20241031,132600,90102340,3570,3570,3570,3570,0
20241031,132500,90102340,3570,3570,3570,3570,0
20241031,132400,90102340,3570,3570,3570,3570,0
20241031,132300,90102340,3570,3570,3570,3570,0
20241031,132200,90102340,3570,3570,3570,3570,10
20241031,132100,90066640,3570,3570,3570,3570,0
20241031,132000,90066640,3570,3570,3570,3570,4
20241031,131900,90052360,3560,3560,3560,3560,0
20241031,131800,90052360,3560,3560,3560,3560,0
20241031,131700,90052360,3560,3560,3560,3560,0
20241031,131600,90052360,3560,3560,3560,3560,0
20241031,131500,90052360,3560,3560,3560,3560,0
20241031,131400,90052360,3560,3560,3560,3560,0
20241031,131300,90052360,3560,3560,3560,3560,0
20241031,131200,90052360,3560,3560,3560,3560,0
20241031,131100,90052360,3560,3560,3560,3560,0
20241031,131000,90052360,3560,3560,3560,3560,0
20241031,130900,90052360,3560,3565,3565,3560,105
20241031,130800,89678190,3570,3570,3570,3570,0
20241031,130700,89678190,3570,3570,3570,3570,3
20241031,130600,89667480,3560,3560,3560,3560,0
20241031,130500,89667480,3560,3560,3560,3560,0
20241031,130400,89667480,3560,3560,3560,3560,0
20241031,130300,89667480,3560,3560,3560,3560,0
20241031,130200,89667480,3560,3560,3560,3560,0
20241031,130100,89667480,3560,3560,3560,3560,0
20241031,130000,89667480,3560,3560,3560,3560,10
20241031,125900,89631880,3580,3580,3580,3580,0
20241031,125800,89631880,3580,3580,3580,3580,0
20241031,125700,89631880,3580,3580,3580,3580,0
20241031,125600,89631880,3580,3580,3580,3580,0
20241031,125500,89631880,3580,3580,3580,3580,0
20241031,125400,89631880,3580,3580,3580,3580,0
20241031,125300,89631880,3580,3580,3580,3580,0
20241031,125200,89631880,3580,3580,3580,3580,0
20241031,125100,89631880,3580,3580,3580,3580,0
20241031,125000,89631880,3580,3580,3580,3580,595
20241031,124900,87501780,3580,3580,3580,3580,0
20241031,124800,87501780,3580,3580,3580,3580,0
20241031,124700,87501780,3580,3580,3580,3580,0
20241031,124600,87501780,3580,3570,3580,3570,101
20241031,124500,87140210,3580,3580,3580,3580,0
20241031,124400,87140210,3580,3580,3580,3580,0
20241031,124300,87140210,3580,3580,3580,3580,2
20241031,124200,87133050,3580,3580,3580,3580,1
20241031,124100,87129470,3575,3570,3575,3570,96
20241031,124000,86786635,3570,3570,3570,3570,0
20241031,123900,86786635,3570,3565,3570,3565,562
20241031,123800,84783020,3565,3565,3565,3565,0
20241031,123700,84783020,3565,3565,3565,3565,0
20241031,123600,84783020,3565,3565,3565,3565,0
20241031,123500,84783020,3565,3565,3565,3565,0
20241031,123400,84783020,3565,3565,3565,3565,0
20241031,123300,84783020,3565,3565,3565,3565,0
20241031,123200,84783020,3565,3565,3565,3565,0
20241031,123100,84783020,3565,3565,3565,3565,39
20241031,123000,84643985,3565,3565,3565,3565,0
20241031,122900,84643985,3565,3565,3565,3565,30
20241031,122800,84537035,3565,3565,3565,3565,0
20241031,122700,84537035,3565,3565,3565,3565,0
20241031,122600,84537035,3565,3565,3565,3565,0
20241031,122500,84537035,3565,3565,3565,3565,100
20241031,122400,84180535,3555,3555,3555,3555,0
20241031,122300,84180535,3555,3555,3555,3555,0
20241031,122200,84180535,3555,3555,3555,3555,422
20241031,122100,82680325,3555,3555,3555,3555,0
20241031,122000,82680325,3555,3555,3555,3555,0
20241031,121900,82680325,3555,3555,3555,3555,0
20241031,121800,82680325,3555,3555,3555,3555,0
20241031,121700,82680325,3555,3555,3555,3555,25
20241031,121600,82591450,3545,3545,3545,3545,0
20241031,121500,82591450,3545,3545,3545,3545,0
20241031,121400,82591450,3545,3545,3545,3545,0
20241031,121300,82591450,3545,3545,3545,3545,0
20241031,121200,82591450,3545,3545,3545,3545,0
20241031,121100,82591450,3545,3545,3545,3545,0
20241031,121000,82591450,3545,3545,3545,3545,0
20241031,120900,82591450,3545,3545,3545,3545,0
20241031,120800,82591450,3545,3545,3545,3545,0
20241031,120700,82591450,3545,3545,3545,3545,0
20241031,120600,82591450,3545,3545,3545,3545,0
20241031,120500,82591450,3545,3545,3545,3545,0
20241031,120400,82591450,3545,3545,3545,3545,0
20241031,120300,82591450,3545,3545,3545,3545,0
20241031,120200,82591450,3545,3545,3545,3545,0
20241031,120100,82591450,3545,3545,3545,3545,0
20241031,120000,82591450,3545,3550,3550,3535,5314
20241031,115900,63786460,3570,3570,3570,3570,55
20241031,115800,63590110,3545,3545,3545,3545,0
20241031,115700,63590110,3545,3545,3545,3545,0
20241031,115600,63590110,3545,3545,3545,3545,0
20241031,115500,63590110,3545,3545,3545,3545,1
20241031,115400,63586565,3540,3540,3540,3540,0
20241031,115300,63586565,3540,3540,3540,3540,0
20241031,115200,63586565,3540,3540,3540,3540,0
20241031,115100,63586565,3540,3540,3540,3540,88
20241031,115000,63275045,3560,3560,3560,3560,1566
20241031,114900,57700085,3560,3560,3560,3560,40
20241031,114800,57557685,3570,3570,3570,3570,0
20241031,114700,57557685,3570,3570,3570,3570,0
20241031,114600,57557685,3570,3570,3570,3570,0
20241031,114500,57557685,3570,3570,3570,3570,8
20241031,114400,57529125,3570,3570,3570,3570,2
20241031,114300,57521985,3570,3570,3570,3570,0
20241031,114200,57521985,3570,3570,3570,3570,0
20241031,114100,57521985,3570,3570,3570,3570,0
20241031,114000,57521985,3570,3570,3570,3570,0
20241031,113900,57521985,3570,3570,3570,3570,0
20241031,113800,57521985,3570,3570,3570,3570,0
20241031,113700,57521985,3570,3570,3570,3570,0
20241031,113600,57521985,3570,3570,3570,3570,1
20241031,113500,57518415,3570,3565,3570,3565,96
20241031,113400,57176165,3565,3565,3565,3565,0
20241031,113300,57176165,3565,3565,3565,3565,50
20241031,113200,56997915,3560,3560,3560,3560,48
20241031,113100,56827035,3560,3560,3560,3560,0
20241031,113000,56827035,3560,3560,3560,3560,0
20241031,112900,56827035,3560,3560,3560,3560,0
20241031,112800,56827035,3560,3560,3560,3560,0
20241031,112700,56827035,3560,3560,3560,3560,0
20241031,112600,56827035,3560,3560,3560,3560,0
20241031,112500,56827035,3560,3560,3560,3560,0
20241031,112400,56827035,3560,3560,3560,3560,0
20241031,112300,56827035,3560,3560,3560,3560,0
20241031,112200,56827035,3560,3560,3560,3560,5
20241031,112100,56809235,3555,3555,3555,3555,0
20241031,112000,56809235,3555,3555,3555,3555,0
20241031,111900,56809235,3555,3560,3560,3555,1022
20241031,111800,53171015,3550,3550,3550,3550,0
20241031,111700,53171015,3550,3550,3550,3550,0
20241031,111600,53171015,3550,3550,3550,3550,0
20241031,111500,53171015,3550,3550,3550,3550,7
20241031,111400,53146165,3550,3550,3550,3550,0
20241031,111300,53146165,3550,3550,3550,3550,0
20241031,111200,53146165,3550,3550,3550,3550,0
20241031,111100,53146165,3550,3550,3550,3550,0
20241031,111000,53146165,3550,3550,3550,3550,0
20241031,110900,53146165,3550,3550,3550,3550,100
20241031,110800,52791165,3550,3550,3550,3550,0
20241031,110700,52791165,3550,3550,3550,3550,100
20241031,110600,52436165,3550,3550,3550,3550,0
20241031,110500,52436165,3550,3550,3550,3550,100
20241031,110400,52081165,3550,3550,3550,3550,0
20241031,110300,52081165,3550,3550,3550,3550,0
20241031,110200,52081165,3550,3550,3550,3550,0
20241031,110100,52081165,3550,3550,3550,3550,100
20241031,110000,51726165,3540,3540,3540,3540,0
20241031,105900,51726165,3540,3560,3560,3540,80
20241031,105800,51441765,3540,3550,3550,3540,81
20241031,105700,51154705,3570,3570,3570,3570,0
20241031,105600,51154705,3570,3585,3585,3570,3900
20241031,105500,37192220,3585,3505,3585,3505,1263
20241031,105400,32702555,3480,3480,3480,3480,0
20241031,105300,32702555,3480,3480,3480,3480,0
20241031,105200,32702555,3480,3480,3480,3480,0
20241031,105100,32702555,3480,3480,3480,3480,0
20241031,105000,32702555,3480,3480,3480,3480,0
20241031,104900,32702555,3480,3480,3480,3480,0
20241031,104800,32702555,3480,3480,3480,3480,0
20241031,104700,32702555,3480,3480,3480,3480,0
20241031,104600,32702555,3480,3480,3480,3480,0
20241031,104500,32702555,3480,3480,3480,3480,0
20241031,104400,32702555,3480,3480,3480,3480,0
20241031,104300,32702555,3480,3480,3480,3480,0
20241031,104200,32702555,3480,3480,3480,3480,0
20241031,104100,32702555,3480,3480,3480,3480,0
20241031,104000,32702555,3480,3480,3480,3480,0
20241031,103900,32702555,3480,3480,3480,3480,0
20241031,103800,32702555,3480,3480,3480,3480,0
20241031,103700,32702555,3480,3480,3480,3480,0
20241031,103600,32702555,3480,3480,3480,3480,0
20241031,103500,32702555,3480,3480,3480,3480,0
20241031,103400,32702555,3480,3480,3480,3480,0
20241031,103300,32702555,3480,3480,3480,3480,0
20241031,103200,32702555,3480,3480,3480,3480,0
20241031,103100,32702555,3480,3480,3480,3480,0
20241031,103000,32702555,3480,3480,3480,3480,0
20241031,102900,32702555,3480,3480,3480,3480,0
20241031,102800,32702555,3480,3485,3485,3480,1300
20241031,102700,28177905,3485,3485,3485,3485,0
20241031,102600,28177905,3485,3485,3485,3485,0
20241031,102500,28177905,3485,3485,3485,3485,0
20241031,102400,28177905,3485,3485,3485,3485,0
20241031,102300,28177905,3485,3485,3485,3485,0
20241031,102200,28177905,3485,3485,3485,3485,0
20241031,102100,28177905,3485,3505,3505,3485,14
20241031,102000,28129095,3505,3505,3505,3505,2
20241031,101900,28122085,3505,3505,3505,3505,0
20241031,101800,28122085,3505,3505,3505,3505,0
20241031,101700,28122085,3505,3505,3505,3505,0
20241031,101600,28122085,3505,3505,3505,3505,0
20241031,101500,28122085,3505,3505,3505,3505,0
20241031,101400,28122085,3505,3505,3505,3505,10
20241031,101300,28087035,3510,3510,3510,3510,0
20241031,101200,28087035,3510,3510,3510,3510,4
20241031,101100,28072995,3500,3500,3500,3500,0
20241031,101000,28072995,3500,3500,3500,3500,0
20241031,100900,28072995,3500,3500,3500,3500,10
20241031,100800,28037995,3510,3510,3510,3510,0
20241031,100700,28037995,3510,3510,3510,3510,0
20241031,100600,28037995,3510,3510,3510,3510,1
20241031,100500,28034485,3485,3485,3485,3485,1000
20241031,100400,24549485,3485,3485,3485,3485,0
20241031,100300,24549485,3485,3485,3485,3485,0
20241031,100200,24549485,3485,3485,3485,3485,0
20241031,100100,24549485,3485,3485,3485,3485,300
20241031,100000,23503985,3500,3500,3500,3500,20
20241031,095900,23433985,3500,3500,3500,3500,300
20241031,095800,22383985,3490,3490,3490,3490,0
20241031,095700,22383985,3490,3490,3490,3490,0
20241031,095600,22383985,3490,3490,3490,3490,0
20241031,095500,22383985,3490,3490,3490,3490,0
20241031,095400,22383985,3490,3490,3490,3490,0
20241031,095300,22383985,3490,3495,3495,3490,4000
20241031,095200,8422980,3500,3500,3500,3500,0
20241031,095100,8422980,3500,3500,3500,3500,11
20241031,095000,8384480,3495,3495,3495,3495,0
20241031,094900,8384480,3495,3495,3495,3495,0
20241031,094800,8384480,3495,3495,3495,3495,0
20241031,094700,8384480,3495,3495,3495,3495,500
20241031,094600,6636980,3500,3500,3500,3500,0
20241031,094500,6636980,3500,3500,3500,3500,0
20241031,094400,6636980,3500,3500,3500,3500,0
20241031,094300,6636980,3500,3500,3500,3500,1
20241031,094200,6633480,3500,3500,3500,3500,0
20241031,094100,6633480,3500,3500,3500,3500,5
20241031,094000,6615980,3490,3490,3490,3490,565
20241031,093900,4644130,3490,3490,3490,3490,0
20241031,093800,4644130,3490,3490,3490,3490,35
20241031,093700,4521980,3490,3490,3490,3490,0
20241031,093600,4521980,3490,3495,3495,3490,51
20241031,093500,4343985,3500,3500,3500,3500,0
20241031,093400,4343985,3500,3500,3500,3500,3
20241031,093300,4333485,3500,3500,3500,3500,0
20241031,093200,4333485,3500,3500,3500,3500,0
20241031,093100,4333485,3500,3505,3505,3500,70
20241031,093000,4088475,3500,3500,3500,3500,0
20241031,092900,4088475,3500,3500,3500,3500,0
20241031,092800,4088475,3500,3500,3500,3500,102
20241031,092700,3731475,3500,3500,3500,3500,4
20241031,092600,3717475,3500,3500,3500,3500,0
20241031,092500,3717475,3500,3500,3500,3500,0
20241031,092400,3717475,3500,3500,3500,3500,0
20241031,092300,3717475,3500,3500,3500,3500,0
20241031,092200,3717475,3500,3500,3500,3500,0
20241031,092100,3717475,3500,3500,3500,3500,0
20241031,092000,3717475,3500,3500,3500,3500,0
20241031,091900,3717475,3500,3500,3500,3500,0
20241031,091800,3717475,3500,3500,3500,3500,0
20241031,091700,3717475,3500,3500,3500,3500,2
20241031,091600,3710475,3500,3500,3500,3500,0
20241031,091500,3710475,3500,3500,3500,3500,16
20241031,091400,3654475,3485,3485,3485,3485,0
20241031,091300,3654475,3485,3485,3485,3485,0
20241031,091200,3654475,3485,3485,3485,3485,1
20241031,091100,3650990,3485,3485,3485,3485,160
20241031,091000,3093390,3480,3480,3495,3480,309
20241031,090900,2017890,3480,3480,3480,3480,3
20241031,090800,2007450,3485,3485,3485,3485,0
20241031,090700,2007450,3485,3480,3485,3480,51
20241031,090600,1829965,3485,3485,3485,3485,0
20241031,090500,1829965,3485,3485,3485,3485,0
20241031,090400,1829965,3485,3485,3485,3485,0
20241031,090300,1829965,3485,3485,3485,3485,300
20241031,090200,784465,3485,3490,3490,3485,167
20241031,090100,202220,3490,3490,3490,3490,0
20241031,090000,202220,3490,3485,3490,3485,58