KissMeData/041920/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,192700,69482355,4655,4655,4655,4655,1202
20241031,192600,69482355,4655,4655,4655,4655,0
20241031,192500,69482355,4655,4655,4655,4655,0
20241031,192400,69482355,4655,4655,4655,4655,0
20241031,192300,69482355,4655,4655,4655,4655,0
20241031,192200,69482355,4655,4655,4655,4655,0
20241031,192100,69482355,4655,4655,4655,4655,0
20241031,192000,69482355,4655,4655,4655,4655,0
20241031,191900,69482355,4655,4655,4655,4655,0
20241031,191800,69482355,4655,4655,4655,4655,0
20241031,191700,69482355,4655,4655,4655,4655,0
20241031,191600,69482355,4655,4655,4655,4655,0
20241031,191500,69482355,4655,4655,4655,4655,0
20241031,191400,69482355,4655,4655,4655,4655,0
20241031,191300,69482355,4655,4655,4655,4655,0
20241031,191200,69482355,4655,4655,4655,4655,0
20241031,191100,69482355,4655,4655,4655,4655,0
20241031,191000,69482355,4655,4655,4655,4655,0
20241031,190900,69482355,4655,4655,4655,4655,0
20241031,190800,69482355,4655,4655,4655,4655,0
20241031,190700,69482355,4655,4655,4655,4655,0
20241031,190600,69482355,4655,4655,4655,4655,0
20241031,190500,69482355,4655,4655,4655,4655,0
20241031,190400,69482355,4655,4655,4655,4655,0
20241031,190300,69482355,4655,4655,4655,4655,0
20241031,190200,69482355,4655,4655,4655,4655,0
20241031,190100,69482355,4655,4655,4655,4655,0
20241031,190000,69482355,4655,4655,4655,4655,0
20241031,185900,69482355,4655,4655,4655,4655,0
20241031,185800,69482355,4655,4655,4655,4655,0
20241031,185700,69482355,4655,4655,4655,4655,1202
20241031,185600,69482355,4655,4655,4655,4655,0
20241031,185500,69482355,4655,4655,4655,4655,0
20241031,185400,69482355,4655,4655,4655,4655,0
20241031,185300,69482355,4655,4655,4655,4655,0
20241031,185200,69482355,4655,4655,4655,4655,0
20241031,185100,69482355,4655,4655,4655,4655,0
20241031,185000,69482355,4655,4655,4655,4655,0
20241031,184900,69482355,4655,4655,4655,4655,0
20241031,184800,69482355,4655,4655,4655,4655,0
20241031,184700,69482355,4655,4655,4655,4655,0
20241031,184600,69482355,4655,4655,4655,4655,0
20241031,184500,69482355,4655,4655,4655,4655,0
20241031,184400,69482355,4655,4655,4655,4655,0
20241031,184300,69482355,4655,4655,4655,4655,0
20241031,184200,69482355,4655,4655,4655,4655,0
20241031,184100,69482355,4655,4655,4655,4655,0
20241031,184000,69482355,4655,4655,4655,4655,0
20241031,183900,69482355,4655,4655,4655,4655,0
20241031,183800,69482355,4655,4655,4655,4655,0
20241031,183700,69482355,4655,4655,4655,4655,0
20241031,183600,69482355,4655,4655,4655,4655,0
20241031,183500,69482355,4655,4655,4655,4655,0
20241031,183400,69482355,4655,4655,4655,4655,0
20241031,183300,69482355,4655,4655,4655,4655,0
20241031,183200,69482355,4655,4655,4655,4655,0
20241031,183100,69482355,4655,4655,4655,4655,0
20241031,183000,69482355,4655,4655,4655,4655,0
20241031,182900,69482355,4655,4655,4655,4655,0
20241031,182800,69482355,4655,4655,4655,4655,0
20241031,182700,69482355,4655,4655,4655,4655,1202
20241031,182600,69482355,4655,4655,4655,4655,0
20241031,182500,69482355,4655,4655,4655,4655,0
20241031,182400,69482355,4655,4655,4655,4655,0
20241031,182300,69482355,4655,4655,4655,4655,0
20241031,182200,69482355,4655,4655,4655,4655,0
20241031,182100,69482355,4655,4655,4655,4655,0
20241031,182000,69482355,4655,4655,4655,4655,0
20241031,181900,69482355,4655,4655,4655,4655,0
20241031,181800,69482355,4655,4655,4655,4655,0
20241031,181700,69482355,4655,4655,4655,4655,0
20241031,181600,69482355,4655,4655,4655,4655,0
20241031,181500,69482355,4655,4655,4655,4655,0
20241031,181400,69482355,4655,4655,4655,4655,0
20241031,181300,69482355,4655,4655,4655,4655,0
20241031,181200,69482355,4655,4655,4655,4655,0
20241031,181100,69482355,4655,4655,4655,4655,0
20241031,181000,69482355,4655,4655,4655,4655,0
20241031,180900,69482355,4655,4655,4655,4655,0
20241031,180800,69482355,4655,4655,4655,4655,0
20241031,180700,69482355,4655,4655,4655,4655,0
20241031,180600,69482355,4655,4655,4655,4655,0
20241031,180500,69482355,4655,4655,4655,4655,0
20241031,180400,69482355,4655,4655,4655,4655,0
20241031,180300,69482355,4655,4655,4655,4655,0
20241031,180200,69482355,4655,4655,4655,4655,0
20241031,180100,69482355,4655,4655,4655,4655,0
20241031,180000,69482355,4655,4655,4655,4655,0
20241031,175900,69482355,4655,4655,4655,4655,0
20241031,175800,69482355,4655,4655,4655,4655,0
20241031,175700,69482355,4655,4655,4655,4655,1202
20241031,175600,69482355,4655,4655,4655,4655,0
20241031,175500,69482355,4655,4655,4655,4655,0
20241031,175400,69482355,4655,4655,4655,4655,0
20241031,175300,69482355,4655,4655,4655,4655,0
20241031,175200,69482355,4655,4655,4655,4655,0
20241031,175100,69482355,4655,4655,4655,4655,0
20241031,175000,69482355,4655,4655,4655,4655,0
20241031,174900,69482355,4655,4655,4655,4655,0
20241031,174800,69482355,4655,4655,4655,4655,0
20241031,174700,69482355,4655,4655,4655,4655,0
20241031,174600,69482355,4655,4655,4655,4655,0
20241031,174500,69482355,4655,4655,4655,4655,0
20241031,174400,69482355,4655,4655,4655,4655,0
20241031,174300,69482355,4655,4655,4655,4655,0
20241031,174200,69482355,4655,4655,4655,4655,0
20241031,174100,69482355,4655,4655,4655,4655,0
20241031,174000,69482355,4655,4655,4655,4655,0
20241031,173900,69482355,4655,4655,4655,4655,0
20241031,173800,69482355,4655,4655,4655,4655,0
20241031,173700,69482355,4655,4655,4655,4655,0
20241031,173600,69482355,4655,4655,4655,4655,0
20241031,173500,69482355,4655,4655,4655,4655,0
20241031,173400,69482355,4655,4655,4655,4655,0
20241031,173300,69482355,4655,4655,4655,4655,0
20241031,173200,69482355,4655,4655,4655,4655,0
20241031,173100,69482355,4655,4655,4655,4655,0
20241031,173000,69482355,4655,4655,4655,4655,0
20241031,172900,69482355,4655,4655,4655,4655,0
20241031,172800,69482355,4655,4655,4655,4655,0
20241031,172700,69482355,4655,4655,4655,4655,1202
20241031,172600,69482355,4655,4655,4655,4655,0
20241031,172500,69482355,4655,4655,4655,4655,0
20241031,172400,69482355,4655,4655,4655,4655,0
20241031,172300,69482355,4655,4655,4655,4655,0
20241031,172200,69482355,4655,4655,4655,4655,0
20241031,172100,69482355,4655,4655,4655,4655,0
20241031,172000,69482355,4655,4655,4655,4655,0
20241031,171900,69482355,4655,4655,4655,4655,0
20241031,171800,69482355,4655,4655,4655,4655,0
20241031,171700,69482355,4655,4655,4655,4655,0
20241031,171600,69482355,4655,4655,4655,4655,0
20241031,171500,69482355,4655,4655,4655,4655,0
20241031,171400,69482355,4655,4655,4655,4655,0
20241031,171300,69482355,4655,4655,4655,4655,0
20241031,171200,69482355,4655,4655,4655,4655,0
20241031,171100,69482355,4655,4655,4655,4655,0
20241031,171000,69482355,4655,4655,4655,4655,0
20241031,170900,69482355,4655,4655,4655,4655,0
20241031,170800,69482355,4655,4655,4655,4655,0
20241031,170700,69482355,4655,4655,4655,4655,0
20241031,170600,69482355,4655,4655,4655,4655,0
20241031,170500,69482355,4655,4655,4655,4655,0
20241031,170400,69482355,4655,4655,4655,4655,0
20241031,170300,69482355,4655,4655,4655,4655,0
20241031,170200,69482355,4655,4655,4655,4655,0
20241031,170100,69482355,4655,4655,4655,4655,0
20241031,170000,69482355,4655,4655,4655,4655,0
20241031,165900,69482355,4655,4655,4655,4655,0
20241031,165800,69482355,4655,4655,4655,4655,0
20241031,165700,69482355,4655,4655,4655,4655,1202
20241031,165600,69482355,4655,4655,4655,4655,0
20241031,165500,69482355,4655,4655,4655,4655,0
20241031,165400,69482355,4655,4655,4655,4655,0
20241031,165300,69482355,4655,4655,4655,4655,0
20241031,165200,69482355,4655,4655,4655,4655,0
20241031,165100,69482355,4655,4655,4655,4655,0
20241031,165000,69482355,4655,4655,4655,4655,0
20241031,164900,69482355,4655,4655,4655,4655,0
20241031,164800,69482355,4655,4655,4655,4655,0
20241031,164700,69482355,4655,4655,4655,4655,0
20241031,164600,69482355,4655,4655,4655,4655,0
20241031,164500,69482355,4655,4655,4655,4655,0
20241031,164400,69482355,4655,4655,4655,4655,0
20241031,164300,69482355,4655,4655,4655,4655,0
20241031,164200,69482355,4655,4655,4655,4655,0
20241031,164100,69482355,4655,4655,4655,4655,0
20241031,164000,69482355,4655,4655,4655,4655,0
20241031,163900,69482355,4655,4655,4655,4655,0
20241031,163800,69482355,4655,4655,4655,4655,0
20241031,163700,69482355,4655,4655,4655,4655,0
20241031,163600,69482355,4655,4655,4655,4655,0
20241031,163500,69482355,4655,4655,4655,4655,0
20241031,163400,69482355,4655,4655,4655,4655,0
20241031,163300,69482355,4655,4655,4655,4655,0
20241031,163200,69482355,4655,4655,4655,4655,0
20241031,163100,69482355,4655,4655,4655,4655,0
20241031,163000,69482355,4655,4655,4655,4655,0
20241031,162900,69482355,4655,4655,4655,4655,0
20241031,162800,69482355,4655,4655,4655,4655,0
20241031,162700,69482355,4655,4655,4655,4655,1202
20241031,162600,69482355,4655,4655,4655,4655,0
20241031,162500,69482355,4655,4655,4655,4655,0
20241031,162400,69482355,4655,4655,4655,4655,0
20241031,162300,69482355,4655,4655,4655,4655,0
20241031,162200,69482355,4655,4655,4655,4655,0
20241031,162100,69482355,4655,4655,4655,4655,0
20241031,162000,69482355,4655,4655,4655,4655,0
20241031,161900,69482355,4655,4655,4655,4655,0
20241031,161800,69482355,4655,4655,4655,4655,0
20241031,161700,69482355,4655,4655,4655,4655,0
20241031,161600,69482355,4655,4655,4655,4655,0
20241031,161500,69482355,4655,4655,4655,4655,0
20241031,161400,69482355,4655,4655,4655,4655,0
20241031,161300,69482355,4655,4655,4655,4655,0
20241031,161200,69482355,4655,4655,4655,4655,0
20241031,161100,69482355,4655,4655,4655,4655,0
20241031,161000,69482355,4655,4655,4655,4655,0
20241031,160900,69482355,4655,4655,4655,4655,0
20241031,160800,69482355,4655,4655,4655,4655,0
20241031,160700,69482355,4655,4655,4655,4655,0
20241031,160600,69482355,4655,4655,4655,4655,0
20241031,160500,69482355,4655,4655,4655,4655,0
20241031,160400,69482355,4655,4655,4655,4655,0
20241031,160300,69482355,4655,4655,4655,4655,0
20241031,160200,69482355,4655,4655,4655,4655,0
20241031,160100,69482355,4655,4655,4655,4655,0
20241031,160000,69482355,4655,4655,4655,4655,0
20241031,155900,69482355,4655,4655,4655,4655,0
20241031,155800,69482355,4655,4655,4655,4655,0
20241031,155700,69482355,4655,4655,4655,4655,1202
20241031,155600,69482355,4655,4655,4655,4655,0
20241031,155500,69482355,4655,4655,4655,4655,0
20241031,155400,69482355,4655,4655,4655,4655,0
20241031,155300,69482355,4655,4655,4655,4655,0
20241031,155200,69482355,4655,4655,4655,4655,0
20241031,155100,69482355,4655,4655,4655,4655,0
20241031,155000,69482355,4655,4655,4655,4655,0
20241031,154900,69482355,4655,4655,4655,4655,0
20241031,154800,69482355,4655,4655,4655,4655,0
20241031,154700,69482355,4655,4655,4655,4655,0
20241031,154600,69482355,4655,4655,4655,4655,0
20241031,154500,69482355,4655,4655,4655,4655,0
20241031,154400,69482355,4655,4655,4655,4655,0
20241031,154300,69482355,4655,4655,4655,4655,0
20241031,154200,69482355,4655,4655,4655,4655,0
20241031,154100,69482355,4655,4655,4655,4655,0
20241031,154000,69482355,4655,4655,4655,4655,0
20241031,153900,69482355,4655,4655,4655,4655,0
20241031,153800,69482355,4655,4655,4655,4655,0
20241031,153700,69482355,4655,4655,4655,4655,0
20241031,153600,69482355,4655,4655,4655,4655,0
20241031,153500,69482355,4655,4655,4655,4655,0
20241031,153400,69482355,4655,4655,4655,4655,0
20241031,153300,69482355,4655,4655,4655,4655,0
20241031,153200,69482355,4655,4655,4655,4655,0
20241031,153100,69482355,4655,4655,4655,4655,0
20241031,153000,69482355,4655,4655,4655,4655,1202
20241031,152900,63887045,4635,4635,4635,4635,0
20241031,152800,63887045,4635,4635,4635,4635,0
20241031,152700,63887045,4635,4635,4635,4635,0
20241031,152600,63887045,4635,4635,4635,4635,0
20241031,152500,63887045,4635,4635,4635,4635,0
20241031,152400,63887045,4635,4635,4635,4635,0
20241031,152300,63887045,4635,4635,4635,4635,0
20241031,152200,63887045,4635,4635,4635,4635,0
20241031,152100,63887045,4635,4635,4635,4635,0
20241031,152000,63887045,4635,4635,4635,4635,0
20241031,151900,63887045,4635,4570,4635,4565,2573
20241031,151800,52035100,4580,4555,4580,4545,287
20241031,151700,50728820,4590,4560,4590,4560,54
20241031,151600,50482490,4595,4560,4595,4560,41
20241031,151500,50294295,4590,4590,4590,4590,1
20241031,151400,50289705,4550,4550,4550,4550,0
20241031,151300,50289705,4550,4550,4550,4550,1
20241031,151200,50285155,4590,4590,4590,4590,1
20241031,151100,50280565,4590,4555,4590,4555,52
20241031,151000,50043600,4595,4595,4595,4595,1
20241031,150900,50039005,4600,4600,4600,4600,0
20241031,150800,50039005,4600,4600,4600,4600,0
20241031,150700,50039005,4600,4600,4600,4600,0
20241031,150600,50039005,4600,4545,4600,4535,782
20241031,150500,46480150,4545,4585,4585,4545,735
20241031,150400,43130605,4590,4590,4590,4590,1
20241031,150300,43126015,4590,4590,4590,4590,5
20241031,150200,43103065,4585,4585,4585,4585,1
20241031,150100,43098480,4595,4595,4595,4595,0
20241031,150000,43098480,4595,4595,4595,4595,0
20241031,145900,43098480,4595,4595,4595,4595,10
20241031,145800,43052530,4580,4580,4580,4580,0
20241031,145700,43052530,4580,4590,4590,4580,54
20241031,145600,42805185,4600,4600,4600,4600,2
20241031,145500,42795985,4595,4600,4600,4595,3
20241031,145400,42782190,4575,4600,4600,4575,105
20241031,145300,42301765,4595,4590,4600,4580,994
20241031,145200,37747110,4590,4595,4595,4590,151
20241031,145100,37053965,4600,4600,4600,4600,1
20241031,145000,37049365,4600,4600,4600,4600,0
20241031,144900,37049365,4600,4595,4600,4595,53
20241031,144800,36805825,4600,4600,4600,4600,1
20241031,144700,36801225,4600,4600,4600,4600,0
20241031,144600,36801225,4600,4600,4600,4600,0
20241031,144500,36801225,4600,4600,4600,4600,101
20241031,144400,36336625,4595,4595,4595,4595,31
20241031,144300,36194180,4600,4600,4600,4600,0
20241031,144200,36194180,4600,4600,4600,4600,50
20241031,144100,35964180,4600,4600,4600,4600,20
20241031,144000,35872180,4595,4595,4595,4595,0
20241031,143900,35872180,4595,4595,4595,4595,0
20241031,143800,35872180,4595,4610,4610,4595,1366
20241031,143700,29587160,4615,4615,4615,4615,7
20241031,143600,29554855,4610,4615,4615,4610,746
20241031,143500,26112100,4610,4610,4610,4610,0
20241031,143400,26112100,4610,4615,4615,4610,126
20241031,143300,25531230,4615,4615,4615,4615,1
20241031,143200,25526615,4615,4615,4615,4615,0
20241031,143100,25526615,4615,4615,4615,4615,0
20241031,143000,25526615,4615,4615,4615,4615,0
20241031,142900,25526615,4615,4615,4615,4615,0
20241031,142800,25526615,4615,4615,4615,4615,0
20241031,142700,25526615,4615,4615,4615,4615,0
20241031,142600,25526615,4615,4615,4615,4615,0
20241031,142500,25526615,4615,4615,4615,4615,0
20241031,142400,25526615,4615,4615,4615,4615,101
20241031,142300,25060500,4615,4615,4615,4615,0
20241031,142200,25060500,4615,4615,4615,4615,0
20241031,142100,25060500,4615,4615,4615,4615,0
20241031,142000,25060500,4615,4615,4615,4615,0
20241031,141900,25060500,4615,4625,4625,4615,289
20241031,141800,23726145,4650,4650,4650,4650,0
20241031,141700,23726145,4650,4650,4650,4650,0
20241031,141600,23726145,4650,4650,4650,4650,0
20241031,141500,23726145,4650,4650,4650,4650,0
20241031,141400,23726145,4650,4650,4650,4650,0
20241031,141300,23726145,4650,4650,4650,4650,0
20241031,141200,23726145,4650,4650,4650,4650,0
20241031,141100,23726145,4650,4650,4650,4650,0
20241031,141000,23726145,4650,4650,4650,4650,0
20241031,140900,23726145,4650,4650,4650,4650,0
20241031,140800,23726145,4650,4650,4650,4650,0
20241031,140700,23726145,4650,4650,4650,4650,0
20241031,140600,23726145,4650,4650,4650,4650,0
20241031,140500,23726145,4650,4645,4650,4645,11
20241031,140400,23675045,4645,4645,4645,4645,0
20241031,140300,23675045,4645,4645,4645,4645,0
20241031,140200,23675045,4645,4645,4645,4645,0
20241031,140100,23675045,4645,4645,4645,4645,0
20241031,140000,23675045,4645,4645,4645,4645,0
20241031,135900,23675045,4645,4645,4645,4645,0
20241031,135800,23675045,4645,4645,4645,4645,0
20241031,135700,23675045,4645,4645,4645,4645,0
20241031,135600,23675045,4645,4645,4645,4645,0
20241031,135500,23675045,4645,4645,4645,4645,71
20241031,135400,23345250,4645,4645,4645,4645,0
20241031,135300,23345250,4645,4645,4645,4645,0
20241031,135200,23345250,4645,4645,4645,4645,0
20241031,135100,23345250,4645,4645,4645,4645,0
20241031,135000,23345250,4645,4645,4645,4645,0
20241031,134900,23345250,4645,4645,4645,4645,0
20241031,134800,23345250,4645,4645,4645,4645,0
20241031,134700,23345250,4645,4645,4645,4645,0
20241031,134600,23345250,4645,4645,4645,4645,0
20241031,134500,23345250,4645,4645,4645,4645,0
20241031,134400,23345250,4645,4645,4645,4645,0
20241031,134300,23345250,4645,4645,4645,4645,0
20241031,134200,23345250,4645,4645,4645,4645,0
20241031,134100,23345250,4645,4645,4645,4645,0
20241031,134000,23345250,4645,4645,4645,4645,0
20241031,133900,23345250,4645,4645,4645,4645,0
20241031,133800,23345250,4645,4645,4645,4645,0
20241031,133700,23345250,4645,4645,4645,4645,0
20241031,133600,23345250,4645,4645,4645,4645,0
20241031,133500,23345250,4645,4645,4645,4645,0
20241031,133400,23345250,4645,4645,4645,4645,0
20241031,133300,23345250,4645,4645,4645,4645,0
20241031,133200,23345250,4645,4645,4645,4645,0
20241031,133100,23345250,4645,4645,4645,4645,30
20241031,133000,23205900,4645,4645,4645,4645,0
20241031,132900,23205900,4645,4645,4645,4645,0
20241031,132800,23205900,4645,4645,4645,4645,0
20241031,132700,23205900,4645,4645,4645,4645,0
20241031,132600,23205900,4645,4645,4645,4645,0
20241031,132500,23205900,4645,4645,4645,4645,0
20241031,132400,23205900,4645,4645,4645,4645,0
20241031,132300,23205900,4645,4645,4645,4645,0
20241031,132200,23205900,4645,4645,4645,4645,0
20241031,132100,23205900,4645,4645,4645,4645,0
20241031,132000,23205900,4645,4645,4645,4645,0
20241031,131900,23205900,4645,4645,4645,4645,0
20241031,131800,23205900,4645,4645,4645,4645,0
20241031,131700,23205900,4645,4620,4645,4620,221
20241031,131600,22184830,4645,4645,4645,4645,0
20241031,131500,22184830,4645,4645,4645,4645,0
20241031,131400,22184830,4645,4645,4645,4645,0
20241031,131300,22184830,4645,4645,4645,4645,0
20241031,131200,22184830,4645,4645,4645,4645,0
20241031,131100,22184830,4645,4645,4645,4645,0
20241031,131000,22184830,4645,4645,4645,4645,0
20241031,130900,22184830,4645,4645,4645,4645,0
20241031,130800,22184830,4645,4645,4645,4645,0
20241031,130700,22184830,4645,4645,4645,4645,0
20241031,130600,22184830,4645,4645,4645,4645,0
20241031,130500,22184830,4645,4645,4645,4645,0
20241031,130400,22184830,4645,4645,4645,4645,0
20241031,130300,22184830,4645,4645,4645,4645,0
20241031,130200,22184830,4645,4645,4645,4645,0
20241031,130100,22184830,4645,4645,4645,4645,0
20241031,130000,22184830,4645,4645,4645,4645,0
20241031,125900,22184830,4645,4645,4645,4645,0
20241031,125800,22184830,4645,4645,4645,4645,0
20241031,125700,22184830,4645,4645,4645,4645,0
20241031,125600,22184830,4645,4645,4645,4645,0
20241031,125500,22184830,4645,4645,4645,4645,0
20241031,125400,22184830,4645,4645,4645,4645,0
20241031,125300,22184830,4645,4645,4645,4645,0
20241031,125200,22184830,4645,4645,4645,4645,0
20241031,125100,22184830,4645,4645,4645,4645,0
20241031,125000,22184830,4645,4645,4645,4645,0
20241031,124900,22184830,4645,4645,4645,4645,0
20241031,124800,22184830,4645,4645,4645,4645,0
20241031,124700,22184830,4645,4645,4645,4645,0
20241031,124600,22184830,4645,4645,4645,4645,0
20241031,124500,22184830,4645,4645,4645,4645,2
20241031,124400,22175540,4620,4620,4620,4620,0
20241031,124300,22175540,4620,4620,4620,4620,102
20241031,124200,21704300,4625,4625,4625,4625,0
20241031,124100,21704300,4625,4625,4625,4625,0
20241031,124000,21704300,4625,4625,4625,4625,0
20241031,123900,21704300,4625,4625,4625,4625,0
20241031,123800,21704300,4625,4625,4625,4625,202
20241031,123700,20770050,4645,4645,4645,4645,0
20241031,123600,20770050,4645,4645,4645,4645,0
20241031,123500,20770050,4645,4645,4645,4645,0
20241031,123400,20770050,4645,4645,4645,4645,0
20241031,123300,20770050,4645,4645,4645,4645,0
20241031,123200,20770050,4645,4645,4645,4645,0
20241031,123100,20770050,4645,4645,4645,4645,0
20241031,123000,20770050,4645,4645,4645,4645,1
20241031,122900,20765405,4625,4625,4625,4625,0
20241031,122800,20765405,4625,4625,4625,4625,0
20241031,122700,20765405,4625,4625,4625,4625,0
20241031,122600,20765405,4625,4625,4625,4625,0
20241031,122500,20765405,4625,4625,4625,4625,0
20241031,122400,20765405,4625,4625,4625,4625,8
20241031,122300,20728405,4625,4625,4625,4625,71
20241031,122200,20400030,4650,4650,4650,4650,0
20241031,122100,20400030,4650,4650,4650,4650,0
20241031,122000,20400030,4650,4650,4650,4650,1
20241031,121900,20395380,4650,4650,4650,4650,0
20241031,121800,20395380,4650,4650,4650,4650,0
20241031,121700,20395380,4650,4650,4650,4650,0
20241031,121600,20395380,4650,4650,4650,4650,0
20241031,121500,20395380,4650,4650,4650,4650,0
20241031,121400,20395380,4650,4650,4650,4650,0
20241031,121300,20395380,4650,4650,4650,4650,54
20241031,121200,20144280,4650,4650,4650,4650,0
20241031,121100,20144280,4650,4650,4650,4650,0
20241031,121000,20144280,4650,4650,4650,4650,0
20241031,120900,20144280,4650,4650,4650,4650,0
20241031,120800,20144280,4650,4650,4650,4650,0
20241031,120700,20144280,4650,4650,4650,4650,0
20241031,120600,20144280,4650,4650,4650,4650,0
20241031,120500,20144280,4650,4650,4650,4650,0
20241031,120400,20144280,4650,4650,4650,4650,0
20241031,120300,20144280,4650,4650,4650,4650,2
20241031,120200,20134980,4615,4620,4620,4615,1180
20241031,120100,14688960,4615,4615,4615,4615,0
20241031,120000,14688960,4615,4625,4625,4615,223
20241031,115900,13659005,4630,4630,4630,4630,0
20241031,115800,13659005,4630,4630,4630,4630,0
20241031,115700,13659005,4630,4630,4630,4630,0
20241031,115600,13659005,4630,4630,4630,4630,0
20241031,115500,13659005,4630,4630,4630,4630,0
20241031,115400,13659005,4630,4630,4630,4630,0
20241031,115300,13659005,4630,4630,4630,4630,0
20241031,115200,13659005,4630,4630,4630,4630,11
20241031,115100,13608075,4630,4630,4630,4630,0
20241031,115000,13608075,4630,4630,4630,4630,0
20241031,114900,13608075,4630,4630,4630,4630,0
20241031,114800,13608075,4630,4630,4630,4630,0
20241031,114700,13608075,4630,4630,4630,4630,0
20241031,114600,13608075,4630,4630,4630,4630,733
20241031,114500,10214285,4630,4630,4630,4630,18
20241031,114400,10130945,4630,4630,4630,4630,0
20241031,114300,10130945,4630,4630,4630,4630,33
20241031,114200,9978155,4630,4630,4630,4630,0
20241031,114100,9978155,4630,4630,4630,4630,0
20241031,114000,9978155,4630,4630,4630,4630,0
20241031,113900,9978155,4630,4630,4630,4630,10
20241031,113800,9931855,4630,4630,4630,4630,0
20241031,113700,9931855,4630,4630,4630,4630,100
20241031,113600,9468855,4630,4630,4630,4630,8
20241031,113500,9431815,4630,4635,4635,4630,98
20241031,113400,8978045,4650,4650,4650,4650,9
20241031,113300,8936195,4650,4650,4650,4650,0
20241031,113200,8936195,4650,4650,4650,4650,0
20241031,113100,8936195,4650,4650,4650,4650,0
20241031,113000,8936195,4650,4650,4650,4650,0
20241031,112900,8936195,4650,4650,4650,4650,0
20241031,112800,8936195,4650,4650,4650,4650,0
20241031,112700,8936195,4650,4650,4650,4650,1
20241031,112600,8931545,4660,4660,4660,4660,0
20241031,112500,8931545,4660,4660,4660,4660,0
20241031,112400,8931545,4660,4660,4660,4660,0
20241031,112300,8931545,4660,4660,4660,4660,0
20241031,112200,8931545,4660,4660,4660,4660,0
20241031,112100,8931545,4660,4660,4660,4660,0
20241031,112000,8931545,4660,4660,4660,4660,0
20241031,111900,8931545,4660,4660,4660,4660,0
20241031,111800,8931545,4660,4660,4660,4660,0
20241031,111700,8931545,4660,4660,4660,4660,0
20241031,111600,8931545,4660,4660,4660,4660,0
20241031,111500,8931545,4660,4660,4660,4660,0
20241031,111400,8931545,4660,4660,4660,4660,0
20241031,111300,8931545,4660,4660,4660,4660,0
20241031,111200,8931545,4660,4660,4660,4660,0
20241031,111100,8931545,4660,4660,4660,4660,0
20241031,111000,8931545,4660,4660,4660,4660,0
20241031,110900,8931545,4660,4660,4660,4660,0
20241031,110800,8931545,4660,4660,4660,4660,0
20241031,110700,8931545,4660,4660,4660,4660,0
20241031,110600,8931545,4660,4660,4660,4660,0
20241031,110500,8931545,4660,4660,4660,4660,0
20241031,110400,8931545,4660,4660,4660,4660,42
20241031,110300,8735825,4660,4660,4660,4660,0
20241031,110200,8735825,4660,4635,4660,4635,28
20241031,110100,8605650,4635,4635,4635,4635,0
20241031,110000,8605650,4635,4635,4635,4635,0
20241031,105900,8605650,4635,4635,4635,4635,2
20241031,105800,8596380,4635,4635,4635,4635,1
20241031,105700,8591745,4610,4610,4610,4610,0
20241031,105600,8591745,4610,4610,4610,4610,0
20241031,105500,8591745,4610,4610,4610,4610,0
20241031,105400,8591745,4610,4610,4610,4610,0
20241031,105300,8591745,4610,4610,4610,4610,0
20241031,105200,8591745,4610,4610,4610,4610,0
20241031,105100,8591745,4610,4610,4610,4610,150
20241031,105000,7900245,4600,4600,4600,4600,0
20241031,104900,7900245,4600,4600,4600,4600,0
20241031,104800,7900245,4600,4600,4600,4600,0
20241031,104700,7900245,4600,4620,4620,4600,234
20241031,104600,6823050,4620,4620,4620,4620,0
20241031,104500,6823050,4620,4620,4620,4620,0
20241031,104400,6823050,4620,4620,4620,4620,0
20241031,104300,6823050,4620,4620,4620,4620,1
20241031,104200,6818430,4660,4660,4660,4660,0
20241031,104100,6818430,4660,4660,4660,4660,0
20241031,104000,6818430,4660,4660,4660,4660,0
20241031,103900,6818430,4660,4660,4660,4660,0
20241031,103800,6818430,4660,4620,4660,4620,3
20241031,103700,6804495,4660,4660,4660,4660,0
20241031,103600,6804495,4660,4660,4660,4660,0
20241031,103500,6804495,4660,4655,4660,4655,7
20241031,103400,6771900,4655,4635,4655,4635,30
20241031,103300,6632485,4600,4600,4600,4600,0
20241031,103200,6632485,4600,4600,4600,4600,0
20241031,103100,6632485,4600,4600,4600,4600,0
20241031,103000,6632485,4600,4620,4620,4600,290
20241031,102900,5297705,4620,4630,4630,4620,53
20241031,102800,5052755,4630,4630,4630,4630,0
20241031,102700,5052755,4630,4630,4630,4630,0
20241031,102600,5052755,4630,4630,4630,4630,0
20241031,102500,5052755,4630,4630,4630,4630,0
20241031,102400,5052755,4630,4630,4630,4630,0
20241031,102300,5052755,4630,4630,4630,4630,0
20241031,102200,5052755,4630,4630,4630,4630,0
20241031,102100,5052755,4630,4630,4630,4630,0
20241031,102000,5052755,4630,4630,4630,4630,0
20241031,101900,5052755,4630,4630,4630,4630,0
20241031,101800,5052755,4630,4640,4640,4630,401
20241031,101700,3195050,4640,4655,4655,4640,11
20241031,101600,3143860,4660,4660,4660,4660,0
20241031,101500,3143860,4660,4660,4660,4660,0
20241031,101400,3143860,4660,4660,4660,4660,0
20241031,101300,3143860,4660,4660,4660,4660,0
20241031,101200,3143860,4660,4660,4660,4660,0
20241031,101100,3143860,4660,4660,4660,4660,0
20241031,101000,3143860,4660,4660,4660,4660,0
20241031,100900,3143860,4660,4660,4660,4660,0
20241031,100800,3143860,4660,4660,4660,4660,0
20241031,100700,3143860,4660,4660,4660,4660,1
20241031,100600,3139200,4645,4645,4645,4645,0
20241031,100500,3139200,4645,4645,4645,4645,0
20241031,100400,3139200,4645,4645,4645,4645,0
20241031,100300,3139200,4645,4645,4645,4645,0
20241031,100200,3139200,4645,4645,4645,4645,0
20241031,100100,3139200,4645,4645,4645,4645,271
20241031,100000,1880405,4645,4645,4645,4645,0
20241031,095900,1880405,4645,4645,4645,4645,0
20241031,095800,1880405,4645,4645,4645,4645,0
20241031,095700,1880405,4645,4645,4645,4645,0
20241031,095600,1880405,4645,4645,4645,4645,0
20241031,095500,1880405,4645,4645,4645,4645,0
20241031,095400,1880405,4645,4645,4645,4645,0
20241031,095300,1880405,4645,4645,4645,4645,0
20241031,095200,1880405,4645,4645,4645,4645,0
20241031,095100,1880405,4645,4645,4645,4645,0
20241031,095000,1880405,4645,4645,4645,4645,0
20241031,094900,1880405,4645,4645,4645,4645,0
20241031,094800,1880405,4645,4645,4645,4645,0
20241031,094700,1880405,4645,4645,4645,4645,0
20241031,094600,1880405,4645,4645,4645,4645,0
20241031,094500,1880405,4645,4645,4645,4645,11
20241031,094400,1829310,4670,4670,4670,4670,0
20241031,094300,1829310,4670,4670,4670,4670,0
20241031,094200,1829310,4670,4670,4670,4670,1
20241031,094100,1824640,4670,4670,4670,4670,3
20241031,094000,1810630,4645,4645,4645,4645,0
20241031,093900,1810630,4645,4645,4645,4645,0
20241031,093800,1810630,4645,4645,4645,4645,0
20241031,093700,1810630,4645,4645,4645,4645,0
20241031,093600,1810630,4645,4645,4645,4645,0
20241031,093500,1810630,4645,4645,4645,4645,0
20241031,093400,1810630,4645,4645,4645,4645,0
20241031,093300,1810630,4645,4645,4645,4645,0
20241031,093200,1810630,4645,4645,4645,4645,0
20241031,093100,1810630,4645,4645,4645,4645,1
20241031,093000,1805985,4670,4670,4670,4670,0
20241031,092900,1805985,4670,4670,4670,4670,0
20241031,092800,1805985,4670,4670,4670,4670,0
20241031,092700,1805985,4670,4670,4670,4670,0
20241031,092600,1805985,4670,4670,4670,4670,0
20241031,092500,1805985,4670,4670,4670,4670,0
20241031,092400,1805985,4670,4670,4670,4670,0
20241031,092300,1805985,4670,4670,4670,4670,19
20241031,092200,1717255,4665,4665,4665,4665,0
20241031,092100,1717255,4665,4665,4665,4665,0
20241031,092000,1717255,4665,4665,4665,4665,0
20241031,091900,1717255,4665,4665,4665,4665,0
20241031,091800,1717255,4665,4665,4665,4665,7
20241031,091700,1684600,4665,4665,4665,4665,0
20241031,091600,1684600,4665,4665,4665,4665,100
20241031,091500,1218100,4665,4665,4665,4665,0
20241031,091400,1218100,4665,4665,4665,4665,0
20241031,091300,1218100,4665,4665,4665,4665,100
20241031,091200,751600,4665,4665,4665,4665,100
20241031,091100,285100,4640,4640,4640,4640,0
20241031,091000,285100,4640,4640,4640,4640,0
20241031,090900,285100,4640,4640,4640,4640,2
20241031,090800,275820,4670,4670,4670,4670,0
20241031,090700,275820,4670,4670,4670,4670,0
20241031,090600,275820,4670,4670,4670,4670,0
20241031,090500,275820,4670,4670,4670,4670,0
20241031,090400,275820,4670,4670,4670,4670,1
20241031,090300,271150,4675,4675,4675,4675,0
20241031,090200,271150,4675,4675,4675,4675,0
20241031,090100,271150,4675,4675,4675,4675,0
20241031,090000,271150,4675,4675,4675,4675,58