KissMeData/034300/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,191900,168654140,18120,18120,18120,18120,72
20241031,191800,168654140,18120,18120,18120,18120,0
20241031,191700,168654140,18120,18120,18120,18120,0
20241031,191600,168654140,18120,18120,18120,18120,0
20241031,191500,168654140,18120,18120,18120,18120,0
20241031,191400,168654140,18120,18120,18120,18120,0
20241031,191300,168654140,18120,18120,18120,18120,0
20241031,191200,168654140,18120,18120,18120,18120,0
20241031,191100,168654140,18120,18120,18120,18120,0
20241031,191000,168654140,18120,18120,18120,18120,0
20241031,190900,168654140,18120,18120,18120,18120,0
20241031,190800,168654140,18120,18120,18120,18120,0
20241031,190700,168654140,18120,18120,18120,18120,0
20241031,190600,168654140,18120,18120,18120,18120,0
20241031,190500,168654140,18120,18120,18120,18120,0
20241031,190400,168654140,18120,18120,18120,18120,0
20241031,190300,168654140,18120,18120,18120,18120,0
20241031,190200,168654140,18120,18120,18120,18120,0
20241031,190100,168654140,18120,18120,18120,18120,0
20241031,190000,168654140,18120,18120,18120,18120,0
20241031,185900,168654140,18120,18120,18120,18120,0
20241031,185800,168654140,18120,18120,18120,18120,0
20241031,185700,168654140,18120,18120,18120,18120,0
20241031,185600,168654140,18120,18120,18120,18120,0
20241031,185500,168654140,18120,18120,18120,18120,0
20241031,185400,168654140,18120,18120,18120,18120,0
20241031,185300,168654140,18120,18120,18120,18120,0
20241031,185200,168654140,18120,18120,18120,18120,0
20241031,185100,168654140,18120,18120,18120,18120,0
20241031,185000,168654140,18120,18120,18120,18120,0
20241031,184900,168654140,18120,18120,18120,18120,72
20241031,184800,168654140,18120,18120,18120,18120,0
20241031,184700,168654140,18120,18120,18120,18120,0
20241031,184600,168654140,18120,18120,18120,18120,0
20241031,184500,168654140,18120,18120,18120,18120,0
20241031,184400,168654140,18120,18120,18120,18120,0
20241031,184300,168654140,18120,18120,18120,18120,0
20241031,184200,168654140,18120,18120,18120,18120,0
20241031,184100,168654140,18120,18120,18120,18120,0
20241031,184000,168654140,18120,18120,18120,18120,0
20241031,183900,168654140,18120,18120,18120,18120,0
20241031,183800,168654140,18120,18120,18120,18120,0
20241031,183700,168654140,18120,18120,18120,18120,0
20241031,183600,168654140,18120,18120,18120,18120,0
20241031,183500,168654140,18120,18120,18120,18120,0
20241031,183400,168654140,18120,18120,18120,18120,0
20241031,183300,168654140,18120,18120,18120,18120,0
20241031,183200,168654140,18120,18120,18120,18120,0
20241031,183100,168654140,18120,18120,18120,18120,0
20241031,183000,168654140,18120,18120,18120,18120,0
20241031,182900,168654140,18120,18120,18120,18120,0
20241031,182800,168654140,18120,18120,18120,18120,0
20241031,182700,168654140,18120,18120,18120,18120,0
20241031,182600,168654140,18120,18120,18120,18120,0
20241031,182500,168654140,18120,18120,18120,18120,0
20241031,182400,168654140,18120,18120,18120,18120,0
20241031,182300,168654140,18120,18120,18120,18120,0
20241031,182200,168654140,18120,18120,18120,18120,0
20241031,182100,168654140,18120,18120,18120,18120,0
20241031,182000,168654140,18120,18120,18120,18120,0
20241031,181900,168654140,18120,18120,18120,18120,72
20241031,181800,168654140,18120,18120,18120,18120,0
20241031,181700,168654140,18120,18120,18120,18120,0
20241031,181600,168654140,18120,18120,18120,18120,0
20241031,181500,168654140,18120,18120,18120,18120,0
20241031,181400,168654140,18120,18120,18120,18120,0
20241031,181300,168654140,18120,18120,18120,18120,0
20241031,181200,168654140,18120,18120,18120,18120,0
20241031,181100,168654140,18120,18120,18120,18120,0
20241031,181000,168654140,18120,18120,18120,18120,0
20241031,180900,168654140,18120,18120,18120,18120,0
20241031,180800,168654140,18120,18120,18120,18120,0
20241031,180700,168654140,18120,18120,18120,18120,0
20241031,180600,168654140,18120,18120,18120,18120,0
20241031,180500,168654140,18120,18120,18120,18120,0
20241031,180400,168654140,18120,18120,18120,18120,0
20241031,180300,168654140,18120,18120,18120,18120,0
20241031,180200,168654140,18120,18120,18120,18120,0
20241031,180100,168654140,18120,18120,18120,18120,0
20241031,180000,168654140,18120,18120,18120,18120,0
20241031,175900,168654140,18120,18120,18120,18120,0
20241031,175800,168654140,18120,18120,18120,18120,0
20241031,175700,168654140,18120,18120,18120,18120,0
20241031,175600,168654140,18120,18120,18120,18120,0
20241031,175500,168654140,18120,18120,18120,18120,0
20241031,175400,168654140,18120,18120,18120,18120,0
20241031,175300,168654140,18120,18120,18120,18120,0
20241031,175200,168654140,18120,18120,18120,18120,0
20241031,175100,168654140,18120,18120,18120,18120,0
20241031,175000,168654140,18120,18120,18120,18120,0
20241031,174900,168654140,18120,18120,18120,18120,72
20241031,174800,168654140,18120,18120,18120,18120,0
20241031,174700,168654140,18120,18120,18120,18120,0
20241031,174600,168654140,18120,18120,18120,18120,0
20241031,174500,168654140,18120,18120,18120,18120,0
20241031,174400,168654140,18120,18120,18120,18120,0
20241031,174300,168654140,18120,18120,18120,18120,0
20241031,174200,168654140,18120,18120,18120,18120,0
20241031,174100,168654140,18120,18120,18120,18120,0
20241031,174000,168654140,18120,18120,18120,18120,0
20241031,173900,168654140,18120,18120,18120,18120,0
20241031,173800,168654140,18120,18120,18120,18120,0
20241031,173700,168654140,18120,18120,18120,18120,0
20241031,173600,168654140,18120,18120,18120,18120,0
20241031,173500,168654140,18120,18120,18120,18120,0
20241031,173400,168654140,18120,18120,18120,18120,0
20241031,173300,168654140,18120,18120,18120,18120,0
20241031,173200,168654140,18120,18120,18120,18120,0
20241031,173100,168654140,18120,18120,18120,18120,0
20241031,173000,168654140,18120,18120,18120,18120,0
20241031,172900,168654140,18120,18120,18120,18120,0
20241031,172800,168654140,18120,18120,18120,18120,0
20241031,172700,168654140,18120,18120,18120,18120,0
20241031,172600,168654140,18120,18120,18120,18120,0
20241031,172500,168654140,18120,18120,18120,18120,0
20241031,172400,168654140,18120,18120,18120,18120,0
20241031,172300,168654140,18120,18120,18120,18120,0
20241031,172200,168654140,18120,18120,18120,18120,0
20241031,172100,168654140,18120,18120,18120,18120,0
20241031,172000,168654140,18120,18120,18120,18120,0
20241031,171900,168654140,18120,18120,18120,18120,72
20241031,171800,168654140,18120,18120,18120,18120,0
20241031,171700,168654140,18120,18120,18120,18120,0
20241031,171600,168654140,18120,18120,18120,18120,0
20241031,171500,168654140,18120,18120,18120,18120,0
20241031,171400,168654140,18120,18120,18120,18120,0
20241031,171300,168654140,18120,18120,18120,18120,0
20241031,171200,168654140,18120,18120,18120,18120,0
20241031,171100,168654140,18120,18120,18120,18120,0
20241031,171000,168654140,18120,18120,18120,18120,0
20241031,170900,168654140,18120,18120,18120,18120,0
20241031,170800,168654140,18120,18120,18120,18120,0
20241031,170700,168654140,18120,18120,18120,18120,0
20241031,170600,168654140,18120,18120,18120,18120,0
20241031,170500,168654140,18120,18120,18120,18120,0
20241031,170400,168654140,18120,18120,18120,18120,0
20241031,170300,168654140,18120,18120,18120,18120,0
20241031,170200,168654140,18120,18120,18120,18120,0
20241031,170100,168654140,18120,18120,18120,18120,0
20241031,170000,168654140,18120,18120,18120,18120,0
20241031,165900,168654140,18120,18120,18120,18120,0
20241031,165800,168654140,18120,18120,18120,18120,0
20241031,165700,168654140,18120,18120,18120,18120,0
20241031,165600,168654140,18120,18120,18120,18120,0
20241031,165500,168654140,18120,18120,18120,18120,0
20241031,165400,168654140,18120,18120,18120,18120,0
20241031,165300,168654140,18120,18120,18120,18120,0
20241031,165200,168654140,18120,18120,18120,18120,0
20241031,165100,168654140,18120,18120,18120,18120,0
20241031,165000,168654140,18120,18120,18120,18120,0
20241031,164900,168654140,18120,18120,18120,18120,72
20241031,164800,168654140,18120,18120,18120,18120,0
20241031,164700,168654140,18120,18120,18120,18120,0
20241031,164600,168654140,18120,18120,18120,18120,0
20241031,164500,168654140,18120,18120,18120,18120,0
20241031,164400,168654140,18120,18120,18120,18120,0
20241031,164300,168654140,18120,18120,18120,18120,0
20241031,164200,168654140,18120,18120,18120,18120,0
20241031,164100,168654140,18120,18120,18120,18120,0
20241031,164000,168654140,18120,18120,18120,18120,0
20241031,163900,168654140,18120,18120,18120,18120,0
20241031,163800,168654140,18120,18120,18120,18120,0
20241031,163700,168654140,18120,18120,18120,18120,0
20241031,163600,168654140,18120,18120,18120,18120,0
20241031,163500,168654140,18120,18120,18120,18120,0
20241031,163400,168654140,18120,18120,18120,18120,0
20241031,163300,168654140,18120,18120,18120,18120,0
20241031,163200,168654140,18120,18120,18120,18120,0
20241031,163100,168654140,18120,18120,18120,18120,0
20241031,163000,168654140,18120,18120,18120,18120,0
20241031,162900,168654140,18120,18120,18120,18120,0
20241031,162800,168654140,18120,18120,18120,18120,0
20241031,162700,168654140,18120,18120,18120,18120,0
20241031,162600,168654140,18120,18120,18120,18120,0
20241031,162500,168654140,18120,18120,18120,18120,0
20241031,162400,168654140,18120,18120,18120,18120,0
20241031,162300,168654140,18120,18120,18120,18120,0
20241031,162200,168654140,18120,18120,18120,18120,0
20241031,162100,168654140,18120,18120,18120,18120,0
20241031,162000,168654140,18120,18120,18120,18120,0
20241031,161900,168654140,18120,18120,18120,18120,72
20241031,161800,168654140,18120,18120,18120,18120,0
20241031,161700,168654140,18120,18120,18120,18120,0
20241031,161600,168654140,18120,18120,18120,18120,0
20241031,161500,168654140,18120,18120,18120,18120,0
20241031,161400,168654140,18120,18120,18120,18120,0
20241031,161300,168654140,18120,18120,18120,18120,0
20241031,161200,168654140,18120,18120,18120,18120,0
20241031,161100,168654140,18120,18120,18120,18120,0
20241031,161000,168654140,18120,18120,18120,18120,0
20241031,160900,168654140,18120,18120,18120,18120,0
20241031,160800,168654140,18120,18120,18120,18120,0
20241031,160700,168654140,18120,18120,18120,18120,0
20241031,160600,168654140,18120,18120,18120,18120,0
20241031,160500,168654140,18120,18120,18120,18120,0
20241031,160400,168654140,18120,18120,18120,18120,0
20241031,160300,168654140,18120,18120,18120,18120,0
20241031,160200,168654140,18120,18120,18120,18120,0
20241031,160100,168654140,18120,18120,18120,18120,0
20241031,160000,168654140,18120,18120,18120,18120,0
20241031,155900,168654140,18120,18120,18120,18120,0
20241031,155800,168654140,18120,18120,18120,18120,0
20241031,155700,168654140,18120,18120,18120,18120,0
20241031,155600,168654140,18120,18120,18120,18120,0
20241031,155500,168654140,18120,18120,18120,18120,0
20241031,155400,168654140,18120,18120,18120,18120,0
20241031,155300,168654140,18120,18120,18120,18120,0
20241031,155200,168654140,18120,18120,18120,18120,0
20241031,155100,168654140,18120,18120,18120,18120,0
20241031,155000,168654140,18120,18120,18120,18120,0
20241031,154900,168654140,18120,18120,18120,18120,72
20241031,154800,168654140,18120,18120,18120,18120,0
20241031,154700,168654140,18120,18120,18120,18120,0
20241031,154600,168654140,18120,18120,18120,18120,0
20241031,154500,168654140,18120,18120,18120,18120,0
20241031,154400,168654140,18120,18120,18120,18120,0
20241031,154300,168654140,18120,18120,18120,18120,0
20241031,154200,168654140,18120,18120,18120,18120,0
20241031,154100,168654140,18120,18120,18120,18120,0
20241031,154000,168654140,18120,18120,18120,18120,0
20241031,153900,168654140,18120,18120,18120,18120,0
20241031,153800,168654140,18120,18120,18120,18120,0
20241031,153700,168654140,18120,18120,18120,18120,0
20241031,153600,168654140,18120,18120,18120,18120,0
20241031,153500,168654140,18120,18120,18120,18120,0
20241031,153400,168654140,18120,18120,18120,18120,0
20241031,153300,168654140,18120,18120,18120,18120,0
20241031,153200,168654140,18120,18120,18120,18120,0
20241031,153100,168654140,18120,18120,18120,18120,0
20241031,153000,168654140,18120,18120,18120,18120,72
20241031,152900,167349500,18120,18120,18120,18120,0
20241031,152800,167349500,18120,18120,18120,18120,0
20241031,152700,167349500,18120,18120,18120,18120,0
20241031,152600,167349500,18120,18120,18120,18120,0
20241031,152500,167349500,18120,18120,18120,18120,0
20241031,152400,167349500,18120,18120,18120,18120,0
20241031,152300,167349500,18120,18120,18120,18120,0
20241031,152200,167349500,18120,18120,18120,18120,0
20241031,152100,167349500,18120,18120,18120,18120,0
20241031,152000,167349500,18120,18120,18120,18120,0
20241031,151900,167349500,18120,18120,18120,18120,0
20241031,151800,167349500,18120,18120,18120,18120,0
20241031,151700,167349500,18120,18120,18120,18120,200
20241031,151600,163725500,18130,18130,18130,18130,0
20241031,151500,163725500,18130,18130,18130,18130,0
20241031,151400,163725500,18130,18130,18130,18130,0
20241031,151300,163725500,18130,18130,18130,18130,0
20241031,151200,163725500,18130,18130,18130,18130,0
20241031,151100,163725500,18130,18130,18130,18130,0
20241031,151000,163725500,18130,18130,18130,18130,5
20241031,150900,163634850,18130,18130,18130,18130,0
20241031,150800,163634850,18130,18130,18130,18130,0
20241031,150700,163634850,18130,18130,18130,18130,0
20241031,150600,163634850,18130,18130,18130,18130,0
20241031,150500,163634850,18130,18130,18130,18130,0
20241031,150400,163634850,18130,18130,18130,18130,0
20241031,150300,163634850,18130,18130,18130,18130,0
20241031,150200,163634850,18130,18130,18130,18130,0
20241031,150100,163634850,18130,18130,18130,18130,0
20241031,150000,163634850,18130,18130,18130,18130,0
20241031,145900,163634850,18130,18130,18130,18130,0
20241031,145800,163634850,18130,18130,18130,18130,0
20241031,145700,163634850,18130,18130,18130,18130,0
20241031,145600,163634850,18130,18130,18130,18130,0
20241031,145500,163634850,18130,18130,18130,18130,0
20241031,145400,163634850,18130,18130,18130,18130,0
20241031,145300,163634850,18130,18130,18130,18130,0
20241031,145200,163634850,18130,18130,18130,18130,0
20241031,145100,163634850,18130,18130,18130,18130,5
20241031,145000,163544200,18120,18120,18120,18120,0
20241031,144900,163544200,18120,18120,18120,18120,0
20241031,144800,163544200,18120,18120,18120,18120,0
20241031,144700,163544200,18120,18120,18120,18120,0
20241031,144600,163544200,18120,18120,18120,18120,3
20241031,144500,163489840,18120,18120,18120,18120,0
20241031,144400,163489840,18120,18120,18120,18120,0
20241031,144300,163489840,18120,18120,18120,18120,0
20241031,144200,163489840,18120,18120,18120,18120,0
20241031,144100,163489840,18120,18120,18120,18120,0
20241031,144000,163489840,18120,18120,18120,18120,0
20241031,143900,163489840,18120,18120,18120,18120,0
20241031,143800,163489840,18120,18120,18120,18120,0
20241031,143700,163489840,18120,18120,18120,18120,0
20241031,143600,163489840,18120,18120,18120,18120,0
20241031,143500,163489840,18120,18120,18120,18120,813
20241031,143400,148758280,18120,18120,18120,18120,0
20241031,143300,148758280,18120,18120,18120,18120,0
20241031,143200,148758280,18120,18120,18120,18120,2
20241031,143100,148722040,18120,18120,18120,18120,0
20241031,143000,148722040,18120,18120,18120,18120,0
20241031,142900,148722040,18120,18120,18120,18120,0
20241031,142800,148722040,18120,18120,18120,18120,0
20241031,142700,148722040,18120,18120,18120,18120,0
20241031,142600,148722040,18120,18120,18120,18120,0
20241031,142500,148722040,18120,18120,18120,18120,0
20241031,142400,148722040,18120,18120,18120,18120,0
20241031,142300,148722040,18120,18120,18120,18120,0
20241031,142200,148722040,18120,18120,18120,18120,0
20241031,142100,148722040,18120,18120,18120,18120,0
20241031,142000,148722040,18120,18120,18120,18120,0
20241031,141900,148722040,18120,18120,18120,18120,0
20241031,141800,148722040,18120,18120,18120,18120,0
20241031,141700,148722040,18120,18120,18120,18120,0
20241031,141600,148722040,18120,18120,18120,18120,0
20241031,141500,148722040,18120,18120,18120,18120,0
20241031,141400,148722040,18120,18120,18120,18120,0
20241031,141300,148722040,18120,18120,18120,18120,0
20241031,141200,148722040,18120,18120,18120,18120,0
20241031,141100,148722040,18120,18120,18120,18120,0
20241031,141000,148722040,18120,18120,18120,18120,0
20241031,140900,148722040,18120,18120,18120,18120,0
20241031,140800,148722040,18120,18120,18120,18120,0
20241031,140700,148722040,18120,18120,18120,18120,0
20241031,140600,148722040,18120,18120,18120,18120,0
20241031,140500,148722040,18120,18120,18120,18120,0
20241031,140400,148722040,18120,18120,18120,18120,0
20241031,140300,148722040,18120,18120,18120,18120,0
20241031,140200,148722040,18120,18120,18120,18120,2
20241031,140100,148685800,18120,18120,18120,18120,0
20241031,140000,148685800,18120,18120,18120,18120,0
20241031,135900,148685800,18120,18120,18120,18120,0
20241031,135800,148685800,18120,18120,18120,18120,0
20241031,135700,148685800,18120,18120,18120,18120,0
20241031,135600,148685800,18120,18120,18120,18120,0
20241031,135500,148685800,18120,18120,18120,18120,0
20241031,135400,148685800,18120,18120,18120,18120,0
20241031,135300,148685800,18120,18120,18120,18120,0
20241031,135200,148685800,18120,18120,18120,18120,0
20241031,135100,148685800,18120,18120,18120,18120,0
20241031,135000,148685800,18120,18120,18120,18120,30
20241031,134900,148142200,18120,18120,18120,18120,0
20241031,134800,148142200,18120,18120,18120,18120,0
20241031,134700,148142200,18120,18120,18120,18120,0
20241031,134600,148142200,18120,18120,18120,18120,0
20241031,134500,148142200,18120,18120,18120,18120,0
20241031,134400,148142200,18120,18120,18120,18120,0
20241031,134300,148142200,18120,18120,18120,18120,387
20241031,134200,141129760,18120,18120,18120,18120,0
20241031,134100,141129760,18120,18120,18120,18120,0
20241031,134000,141129760,18120,18120,18120,18120,0
20241031,133900,141129760,18120,18120,18120,18120,0
20241031,133800,141129760,18120,18120,18120,18120,0
20241031,133700,141129760,18120,18120,18120,18120,20
20241031,133600,140767360,18120,18120,18120,18120,0
20241031,133500,140767360,18120,18120,18120,18120,0
20241031,133400,140767360,18120,18120,18120,18120,0
20241031,133300,140767360,18120,18120,18120,18120,0
20241031,133200,140767360,18120,18120,18120,18120,0
20241031,133100,140767360,18120,18120,18120,18120,0
20241031,133000,140767360,18120,18120,18120,18120,0
20241031,132900,140767360,18120,18120,18120,18120,0
20241031,132800,140767360,18120,18120,18120,18120,0
20241031,132700,140767360,18120,18120,18120,18120,1330
20241031,132600,116667760,18120,18120,18120,18120,0
20241031,132500,116667760,18120,18120,18120,18120,0
20241031,132400,116667760,18120,18120,18120,18120,0
20241031,132300,116667760,18120,18120,18120,18120,2
20241031,132200,116631520,18120,18120,18120,18120,0
20241031,132100,116631520,18120,18120,18120,18120,1
20241031,132000,116613400,18120,18120,18120,18120,0
20241031,131900,116613400,18120,18120,18120,18120,0
20241031,131800,116613400,18120,18120,18120,18120,0
20241031,131700,116613400,18120,18120,18120,18120,0
20241031,131600,116613400,18120,18120,18120,18120,15
20241031,131500,116341600,18120,18120,18120,18120,0
20241031,131400,116341600,18120,18120,18120,18120,0
20241031,131300,116341600,18120,18120,18120,18120,0
20241031,131200,116341600,18120,18120,18120,18120,0
20241031,131100,116341600,18120,18120,18120,18120,0
20241031,131000,116341600,18120,18120,18120,18120,0
20241031,130900,116341600,18120,18120,18120,18120,0
20241031,130800,116341600,18120,18120,18120,18120,0
20241031,130700,116341600,18120,18120,18120,18120,0
20241031,130600,116341600,18120,18120,18120,18120,0
20241031,130500,116341600,18120,18120,18120,18120,0
20241031,130400,116341600,18120,18120,18120,18120,0
20241031,130300,116341600,18120,18120,18120,18120,0
20241031,130200,116341600,18120,18120,18120,18120,0
20241031,130100,116341600,18120,18120,18120,18120,0
20241031,130000,116341600,18120,18120,18120,18120,0
20241031,125900,116341600,18120,18120,18120,18120,0
20241031,125800,116341600,18120,18120,18120,18120,0
20241031,125700,116341600,18120,18120,18120,18120,0
20241031,125600,116341600,18120,18120,18120,18120,63
20241031,125500,115200040,18120,18120,18120,18120,0
20241031,125400,115200040,18120,18120,18120,18120,0
20241031,125300,115200040,18120,18120,18120,18120,0
20241031,125200,115200040,18120,18120,18120,18120,40
20241031,125100,114475240,18120,18120,18120,18120,0
20241031,125000,114475240,18120,18120,18120,18120,0
20241031,124900,114475240,18120,18120,18120,18120,284
20241031,124800,109329160,18120,18120,18120,18120,0
20241031,124700,109329160,18120,18120,18120,18120,0
20241031,124600,109329160,18120,18120,18120,18120,0
20241031,124500,109329160,18120,18120,18120,18120,0
20241031,124400,109329160,18120,18120,18120,18120,0
20241031,124300,109329160,18120,18120,18120,18120,0
20241031,124200,109329160,18120,18120,18120,18120,0
20241031,124100,109329160,18120,18120,18120,18120,0
20241031,124000,109329160,18120,18120,18120,18120,1
20241031,123900,109311040,18120,18120,18120,18120,0
20241031,123800,109311040,18120,18120,18120,18120,50
20241031,123700,108405040,18120,18120,18120,18120,0
20241031,123600,108405040,18120,18120,18120,18120,0
20241031,123500,108405040,18120,18120,18120,18120,0
20241031,123400,108405040,18120,18120,18120,18120,0
20241031,123300,108405040,18120,18120,18120,18120,0
20241031,123200,108405040,18120,18120,18120,18120,440
20241031,123100,100432240,18120,18120,18120,18120,0
20241031,123000,100432240,18120,18120,18120,18120,0
20241031,122900,100432240,18120,18120,18120,18120,0
20241031,122800,100432240,18120,18120,18120,18120,0
20241031,122700,100432240,18120,18120,18120,18120,0
20241031,122600,100432240,18120,18120,18120,18120,0
20241031,122500,100432240,18120,18120,18120,18120,0
20241031,122400,100432240,18120,18120,18120,18120,0
20241031,122300,100432240,18120,18120,18120,18120,0
20241031,122200,100432240,18120,18120,18120,18120,0
20241031,122100,100432240,18120,18120,18120,18120,0
20241031,122000,100432240,18120,18120,18120,18120,0
20241031,121900,100432240,18120,18120,18120,18120,0
20241031,121800,100432240,18120,18120,18120,18120,0
20241031,121700,100432240,18120,18120,18120,18120,0
20241031,121600,100432240,18120,18120,18120,18120,0
20241031,121500,100432240,18120,18120,18120,18120,27
20241031,121400,99943000,18120,18120,18120,18120,0
20241031,121300,99943000,18120,18120,18120,18120,0
20241031,121200,99943000,18120,18120,18120,18120,0
20241031,121100,99943000,18120,18120,18120,18120,35
20241031,121000,99308800,18120,18120,18120,18120,0
20241031,120900,99308800,18120,18120,18120,18120,0
20241031,120800,99308800,18120,18120,18120,18120,0
20241031,120700,99308800,18120,18120,18120,18120,0
20241031,120600,99308800,18120,18120,18120,18120,0
20241031,120500,99308800,18120,18120,18120,18120,0
20241031,120400,99308800,18120,18120,18120,18120,9
20241031,120300,99145720,18120,18120,18120,18120,0
20241031,120200,99145720,18120,18120,18120,18120,0
20241031,120100,99145720,18120,18120,18120,18120,0
20241031,120000,99145720,18120,18120,18120,18120,0
20241031,115900,99145720,18120,18120,18120,18120,0
20241031,115800,99145720,18120,18120,18120,18120,0
20241031,115700,99145720,18120,18120,18120,18120,0
20241031,115600,99145720,18120,18120,18120,18120,0
20241031,115500,99145720,18120,18120,18120,18120,1
20241031,115400,99127600,18120,18120,18120,18120,0
20241031,115300,99127600,18120,18120,18120,18120,0
20241031,115200,99127600,18120,18120,18120,18120,1
20241031,115100,99109480,18140,18140,18140,18140,0
20241031,115000,99109480,18140,18140,18140,18140,0
20241031,114900,99109480,18140,18140,18140,18140,0
20241031,114800,99109480,18140,18140,18140,18140,0
20241031,114700,99109480,18140,18140,18140,18140,0
20241031,114600,99109480,18140,18140,18140,18140,0
20241031,114500,99109480,18140,18140,18140,18140,0
20241031,114400,99109480,18140,18140,18140,18140,0
20241031,114300,99109480,18140,18140,18140,18140,0
20241031,114200,99109480,18140,18140,18140,18140,0
20241031,114100,99109480,18140,18140,18140,18140,0
20241031,114000,99109480,18140,18140,18140,18140,0
20241031,113900,99109480,18140,18140,18140,18140,0
20241031,113800,99109480,18140,18140,18140,18140,0
20241031,113700,99109480,18140,18140,18140,18140,0
20241031,113600,99109480,18140,18140,18140,18140,0
20241031,113500,99109480,18140,18140,18140,18140,0
20241031,113400,99109480,18140,18140,18140,18140,0
20241031,113300,99109480,18140,18140,18140,18140,0
20241031,113200,99109480,18140,18140,18140,18140,0
20241031,113100,99109480,18140,18140,18140,18140,0
20241031,113000,99109480,18140,18140,18140,18140,0
20241031,112900,99109480,18140,18140,18140,18140,0
20241031,112800,99109480,18140,18140,18140,18140,0
20241031,112700,99109480,18140,18140,18140,18140,0
20241031,112600,99109480,18140,18140,18140,18140,0
20241031,112500,99109480,18140,18140,18140,18140,0
20241031,112400,99109480,18140,18140,18140,18140,0
20241031,112300,99109480,18140,18140,18140,18140,0
20241031,112200,99109480,18140,18140,18140,18140,0
20241031,112100,99109480,18140,18140,18140,18140,0
20241031,112000,99109480,18140,18140,18140,18140,0
20241031,111900,99109480,18140,18140,18140,18140,0
20241031,111800,99109480,18140,18140,18140,18140,0
20241031,111700,99109480,18140,18140,18140,18140,0
20241031,111600,99109480,18140,18140,18140,18140,1
20241031,111500,99091340,18120,18120,18120,18120,0
20241031,111400,99091340,18120,18120,18120,18120,0
20241031,111300,99091340,18120,18120,18120,18120,0
20241031,111200,99091340,18120,18120,18120,18120,10
20241031,111100,98910140,18120,18120,18120,18120,0
20241031,111000,98910140,18120,18120,18120,18120,0
20241031,110900,98910140,18120,18120,18120,18120,0
20241031,110800,98910140,18120,18120,18120,18120,0
20241031,110700,98910140,18120,18120,18120,18120,1
20241031,110600,98892020,18150,18150,18150,18150,0
20241031,110500,98892020,18150,18150,18150,18150,0
20241031,110400,98892020,18150,18150,18150,18150,0
20241031,110300,98892020,18150,18150,18150,18150,0
20241031,110200,98892020,18150,18150,18150,18150,0
20241031,110100,98892020,18150,18150,18150,18150,0
20241031,110000,98892020,18150,18150,18150,18150,0
20241031,105900,98892020,18150,18150,18150,18150,0
20241031,105800,98892020,18150,18150,18150,18150,0
20241031,105700,98892020,18150,18150,18150,18150,0
20241031,105600,98892020,18150,18150,18150,18150,0
20241031,105500,98892020,18150,18150,18150,18150,1
20241031,105400,98873870,18120,18120,18120,18120,0
20241031,105300,98873870,18120,18120,18120,18120,0
20241031,105200,98873870,18120,18120,18120,18120,0
20241031,105100,98873870,18120,18120,18120,18120,0
20241031,105000,98873870,18120,18120,18120,18120,152
20241031,104900,96119630,18120,18120,18120,18120,0
20241031,104800,96119630,18120,18120,18120,18120,0
20241031,104700,96119630,18120,18120,18120,18120,0
20241031,104600,96119630,18120,18120,18120,18120,0
20241031,104500,96119630,18120,18120,18120,18120,9
20241031,104400,95956550,18120,18120,18120,18120,0
20241031,104300,95956550,18120,18120,18120,18120,0
20241031,104200,95956550,18120,18120,18120,18120,0
20241031,104100,95956550,18120,18120,18120,18120,0
20241031,104000,95956550,18120,18120,18120,18120,0
20241031,103900,95956550,18120,18120,18120,18120,2
20241031,103800,95920310,18120,18150,18150,18120,851
20241031,103700,80475920,18110,18110,18110,18110,0
20241031,103600,80475920,18110,18110,18110,18110,0
20241031,103500,80475920,18110,18110,18110,18110,0
20241031,103400,80475920,18110,18110,18110,18110,0
20241031,103300,80475920,18110,18110,18110,18110,0
20241031,103200,80475920,18110,18110,18110,18110,0
20241031,103100,80475920,18110,18110,18110,18110,0
20241031,103000,80475920,18110,18110,18110,18110,0
20241031,102900,80475920,18110,18110,18110,18110,0
20241031,102800,80475920,18110,18110,18110,18110,0
20241031,102700,80475920,18110,18110,18110,18110,792
20241031,102600,66132800,18110,18110,18110,18110,0
20241031,102500,66132800,18110,18110,18110,18110,0
20241031,102400,66132800,18110,18110,18110,18110,0
20241031,102300,66132800,18110,18110,18110,18110,0
20241031,102200,66132800,18110,18110,18110,18110,1
20241031,102100,66114690,18120,18120,18120,18120,0
20241031,102000,66114690,18120,18120,18120,18120,18
20241031,101900,65788530,18120,18120,18120,18120,0
20241031,101800,65788530,18120,18120,18120,18120,0
20241031,101700,65788530,18120,18120,18120,18120,1
20241031,101600,65770410,18120,18120,18120,18120,1
20241031,101500,65752290,18120,18120,18120,18120,0
20241031,101400,65752290,18120,18120,18120,18120,0
20241031,101300,65752290,18120,18120,18120,18120,0
20241031,101200,65752290,18120,18120,18120,18120,0
20241031,101100,65752290,18120,18120,18120,18120,0
20241031,101000,65752290,18120,18120,18120,18120,5
20241031,100900,65661690,18120,18120,18120,18120,0
20241031,100800,65661690,18120,18120,18120,18120,0
20241031,100700,65661690,18120,18120,18120,18120,0
20241031,100600,65661690,18120,18120,18120,18120,19
20241031,100500,65317410,18120,18120,18120,18120,1
20241031,100400,65299290,18120,18120,18120,18120,0
20241031,100300,65299290,18120,18120,18120,18120,0
20241031,100200,65299290,18120,18120,18120,18120,35
20241031,100100,64665090,18120,18120,18120,18120,0
20241031,100000,64665090,18120,18120,18120,18120,0
20241031,095900,64665090,18120,18120,18120,18120,5
20241031,095800,64574490,18120,18120,18120,18120,0
20241031,095700,64574490,18120,18120,18120,18120,18
20241031,095600,64248330,18110,18110,18110,18110,0
20241031,095500,64248330,18110,18110,18110,18110,0
20241031,095400,64248330,18110,18110,18110,18110,0
20241031,095300,64248330,18110,18110,18110,18110,0
20241031,095200,64248330,18110,18110,18110,18110,0
20241031,095100,64248330,18110,18110,18110,18110,0
20241031,095000,64248330,18110,18110,18110,18110,0
20241031,094900,64248330,18110,18110,18110,18110,0
20241031,094800,64248330,18110,18110,18110,18110,0
20241031,094700,64248330,18110,18110,18110,18110,0
20241031,094600,64248330,18110,18110,18110,18110,0
20241031,094500,64248330,18110,18110,18110,18110,0
20241031,094400,64248330,18110,18110,18110,18110,0
20241031,094300,64248330,18110,18110,18110,18110,0
20241031,094200,64248330,18110,18110,18110,18110,0
20241031,094100,64248330,18110,18110,18110,18110,0
20241031,094000,64248330,18110,18110,18110,18110,0
20241031,093900,64248330,18110,18110,18110,18110,0
20241031,093800,64248330,18110,18110,18110,18110,0
20241031,093700,64248330,18110,18110,18110,18110,44
20241031,093600,63451490,18110,18110,18110,18110,0
20241031,093500,63451490,18110,18110,18110,18110,0
20241031,093400,63451490,18110,18150,18150,18110,71
20241031,093300,62165640,18110,18110,18110,18110,64
20241031,093200,61006600,18110,18110,18110,18110,0
20241031,093100,61006600,18110,18110,18110,18110,1000
20241031,093000,42896600,18110,18110,18110,18110,0
20241031,092900,42896600,18110,18110,18110,18110,1
20241031,092800,42878490,18110,18110,18110,18110,0
20241031,092700,42878490,18110,18110,18110,18110,0
20241031,092600,42878490,18110,18110,18110,18110,0
20241031,092500,42878490,18110,18110,18110,18110,0
20241031,092400,42878490,18110,18110,18110,18110,0
20241031,092300,42878490,18110,18110,18110,18110,0
20241031,092200,42878490,18110,18110,18110,18110,0
20241031,092100,42878490,18110,18110,18110,18110,0
20241031,092000,42878490,18110,18110,18110,18110,0
20241031,091900,42878490,18110,18110,18110,18110,121
20241031,091800,40687180,18110,18110,18110,18110,27
20241031,091700,40198210,18150,18150,18150,18150,0
20241031,091600,40198210,18150,18150,18150,18150,0
20241031,091500,40198210,18150,18150,18150,18150,0
20241031,091400,40198210,18150,18150,18150,18150,0
20241031,091300,40198210,18150,18150,18150,18150,0
20241031,091200,40198210,18150,18150,18150,18150,0
20241031,091100,40198210,18150,18190,18200,18110,256
20241031,091000,35558090,18140,18120,18140,18120,500
20241031,090900,26494930,18110,18110,18110,18110,0
20241031,090800,26494930,18110,18110,18110,18110,295
20241031,090700,21152480,18110,18110,18110,18110,22
20241031,090600,20754060,18110,18110,18110,18110,115
20241031,090500,18671410,18110,18110,18110,18110,147
20241031,090400,16009240,18110,18110,18110,18110,100
20241031,090300,14198240,18110,18110,18110,18110,471
20241031,090200,5668430,18110,18110,18110,18110,50
20241031,090100,4762930,18110,18110,18110,18110,0
20241031,090000,4762930,18110,18110,18110,18110,263