KissMeData/044490/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,193000,316787290,13850,13850,13850,13850,551
20241031,192900,316787290,13850,13850,13850,13850,0
20241031,192800,316787290,13850,13850,13850,13850,0
20241031,192700,316787290,13850,13850,13850,13850,0
20241031,192600,316787290,13850,13850,13850,13850,0
20241031,192500,316787290,13850,13850,13850,13850,0
20241031,192400,316787290,13850,13850,13850,13850,0
20241031,192300,316787290,13850,13850,13850,13850,0
20241031,192200,316787290,13850,13850,13850,13850,0
20241031,192100,316787290,13850,13850,13850,13850,0
20241031,192000,316787290,13850,13850,13850,13850,0
20241031,191900,316787290,13850,13850,13850,13850,0
20241031,191800,316787290,13850,13850,13850,13850,0
20241031,191700,316787290,13850,13850,13850,13850,0
20241031,191600,316787290,13850,13850,13850,13850,0
20241031,191500,316787290,13850,13850,13850,13850,0
20241031,191400,316787290,13850,13850,13850,13850,0
20241031,191300,316787290,13850,13850,13850,13850,0
20241031,191200,316787290,13850,13850,13850,13850,0
20241031,191100,316787290,13850,13850,13850,13850,0
20241031,191000,316787290,13850,13850,13850,13850,0
20241031,190900,316787290,13850,13850,13850,13850,0
20241031,190800,316787290,13850,13850,13850,13850,0
20241031,190700,316787290,13850,13850,13850,13850,0
20241031,190600,316787290,13850,13850,13850,13850,0
20241031,190500,316787290,13850,13850,13850,13850,0
20241031,190400,316787290,13850,13850,13850,13850,0
20241031,190300,316787290,13850,13850,13850,13850,0
20241031,190200,316787290,13850,13850,13850,13850,0
20241031,190100,316787290,13850,13850,13850,13850,0
20241031,190000,316787290,13850,13850,13850,13850,551
20241031,185900,316787290,13850,13850,13850,13850,0
20241031,185800,316787290,13850,13850,13850,13850,0
20241031,185700,316787290,13850,13850,13850,13850,0
20241031,185600,316787290,13850,13850,13850,13850,0
20241031,185500,316787290,13850,13850,13850,13850,0
20241031,185400,316787290,13850,13850,13850,13850,0
20241031,185300,316787290,13850,13850,13850,13850,0
20241031,185200,316787290,13850,13850,13850,13850,0
20241031,185100,316787290,13850,13850,13850,13850,0
20241031,185000,316787290,13850,13850,13850,13850,0
20241031,184900,316787290,13850,13850,13850,13850,0
20241031,184800,316787290,13850,13850,13850,13850,0
20241031,184700,316787290,13850,13850,13850,13850,0
20241031,184600,316787290,13850,13850,13850,13850,0
20241031,184500,316787290,13850,13850,13850,13850,0
20241031,184400,316787290,13850,13850,13850,13850,0
20241031,184300,316787290,13850,13850,13850,13850,0
20241031,184200,316787290,13850,13850,13850,13850,0
20241031,184100,316787290,13850,13850,13850,13850,0
20241031,184000,316787290,13850,13850,13850,13850,0
20241031,183900,316787290,13850,13850,13850,13850,0
20241031,183800,316787290,13850,13850,13850,13850,0
20241031,183700,316787290,13850,13850,13850,13850,0
20241031,183600,316787290,13850,13850,13850,13850,0
20241031,183500,316787290,13850,13850,13850,13850,0
20241031,183400,316787290,13850,13850,13850,13850,0
20241031,183300,316787290,13850,13850,13850,13850,0
20241031,183200,316787290,13850,13850,13850,13850,0
20241031,183100,316787290,13850,13850,13850,13850,0
20241031,183000,316787290,13850,13850,13850,13850,551
20241031,182900,316787290,13850,13850,13850,13850,0
20241031,182800,316787290,13850,13850,13850,13850,0
20241031,182700,316787290,13850,13850,13850,13850,0
20241031,182600,316787290,13850,13850,13850,13850,0
20241031,182500,316787290,13850,13850,13850,13850,0
20241031,182400,316787290,13850,13850,13850,13850,0
20241031,182300,316787290,13850,13850,13850,13850,0
20241031,182200,316787290,13850,13850,13850,13850,0
20241031,182100,316787290,13850,13850,13850,13850,0
20241031,182000,316787290,13850,13850,13850,13850,0
20241031,181900,316787290,13850,13850,13850,13850,0
20241031,181800,316787290,13850,13850,13850,13850,0
20241031,181700,316787290,13850,13850,13850,13850,0
20241031,181600,316787290,13850,13850,13850,13850,0
20241031,181500,316787290,13850,13850,13850,13850,0
20241031,181400,316787290,13850,13850,13850,13850,0
20241031,181300,316787290,13850,13850,13850,13850,0
20241031,181200,316787290,13850,13850,13850,13850,0
20241031,181100,316787290,13850,13850,13850,13850,0
20241031,181000,316787290,13850,13850,13850,13850,0
20241031,180900,316787290,13850,13850,13850,13850,0
20241031,180800,316787290,13850,13850,13850,13850,0
20241031,180700,316787290,13850,13850,13850,13850,0
20241031,180600,316787290,13850,13850,13850,13850,0
20241031,180500,316787290,13850,13850,13850,13850,0
20241031,180400,316787290,13850,13850,13850,13850,0
20241031,180300,316787290,13850,13850,13850,13850,0
20241031,180200,316787290,13850,13850,13850,13850,0
20241031,180100,316787290,13850,13850,13850,13850,0
20241031,180000,316787290,13850,13850,13850,13850,551
20241031,175900,316787290,13850,13850,13850,13850,0
20241031,175800,316787290,13850,13850,13850,13850,0
20241031,175700,316787290,13850,13850,13850,13850,0
20241031,175600,316787290,13850,13850,13850,13850,0
20241031,175500,316787290,13850,13850,13850,13850,0
20241031,175400,316787290,13850,13850,13850,13850,0
20241031,175300,316787290,13850,13850,13850,13850,0
20241031,175200,316787290,13850,13850,13850,13850,0
20241031,175100,316787290,13850,13850,13850,13850,0
20241031,175000,316787290,13850,13850,13850,13850,0
20241031,174900,316787290,13850,13850,13850,13850,0
20241031,174800,316787290,13850,13850,13850,13850,0
20241031,174700,316787290,13850,13850,13850,13850,0
20241031,174600,316787290,13850,13850,13850,13850,0
20241031,174500,316787290,13850,13850,13850,13850,0
20241031,174400,316787290,13850,13850,13850,13850,0
20241031,174300,316787290,13850,13850,13850,13850,0
20241031,174200,316787290,13850,13850,13850,13850,0
20241031,174100,316787290,13850,13850,13850,13850,0
20241031,174000,316787290,13850,13850,13850,13850,0
20241031,173900,316787290,13850,13850,13850,13850,0
20241031,173800,316787290,13850,13850,13850,13850,0
20241031,173700,316787290,13850,13850,13850,13850,0
20241031,173600,316787290,13850,13850,13850,13850,0
20241031,173500,316787290,13850,13850,13850,13850,0
20241031,173400,316787290,13850,13850,13850,13850,0
20241031,173300,316787290,13850,13850,13850,13850,0
20241031,173200,316787290,13850,13850,13850,13850,0
20241031,173100,316787290,13850,13850,13850,13850,0
20241031,173000,316787290,13850,13850,13850,13850,551
20241031,172900,316787290,13850,13850,13850,13850,0
20241031,172800,316787290,13850,13850,13850,13850,0
20241031,172700,316787290,13850,13850,13850,13850,0
20241031,172600,316787290,13850,13850,13850,13850,0
20241031,172500,316787290,13850,13850,13850,13850,0
20241031,172400,316787290,13850,13850,13850,13850,0
20241031,172300,316787290,13850,13850,13850,13850,0
20241031,172200,316787290,13850,13850,13850,13850,0
20241031,172100,316787290,13850,13850,13850,13850,0
20241031,172000,316787290,13850,13850,13850,13850,0
20241031,171900,316787290,13850,13850,13850,13850,0
20241031,171800,316787290,13850,13850,13850,13850,0
20241031,171700,316787290,13850,13850,13850,13850,0
20241031,171600,316787290,13850,13850,13850,13850,0
20241031,171500,316787290,13850,13850,13850,13850,0
20241031,171400,316787290,13850,13850,13850,13850,0
20241031,171300,316787290,13850,13850,13850,13850,0
20241031,171200,316787290,13850,13850,13850,13850,0
20241031,171100,316787290,13850,13850,13850,13850,0
20241031,171000,316787290,13850,13850,13850,13850,0
20241031,170900,316787290,13850,13850,13850,13850,0
20241031,170800,316787290,13850,13850,13850,13850,0
20241031,170700,316787290,13850,13850,13850,13850,0
20241031,170600,316787290,13850,13850,13850,13850,0
20241031,170500,316787290,13850,13850,13850,13850,0
20241031,170400,316787290,13850,13850,13850,13850,0
20241031,170300,316787290,13850,13850,13850,13850,0
20241031,170200,316787290,13850,13850,13850,13850,0
20241031,170100,316787290,13850,13850,13850,13850,0
20241031,170000,316787290,13850,13850,13850,13850,551
20241031,165900,316787290,13850,13850,13850,13850,0
20241031,165800,316787290,13850,13850,13850,13850,0
20241031,165700,316787290,13850,13850,13850,13850,0
20241031,165600,316787290,13850,13850,13850,13850,0
20241031,165500,316787290,13850,13850,13850,13850,0
20241031,165400,316787290,13850,13850,13850,13850,0
20241031,165300,316787290,13850,13850,13850,13850,0
20241031,165200,316787290,13850,13850,13850,13850,0
20241031,165100,316787290,13850,13850,13850,13850,0
20241031,165000,316787290,13850,13850,13850,13850,0
20241031,164900,316787290,13850,13850,13850,13850,0
20241031,164800,316787290,13850,13850,13850,13850,0
20241031,164700,316787290,13850,13850,13850,13850,0
20241031,164600,316787290,13850,13850,13850,13850,0
20241031,164500,316787290,13850,13850,13850,13850,0
20241031,164400,316787290,13850,13850,13850,13850,0
20241031,164300,316787290,13850,13850,13850,13850,0
20241031,164200,316787290,13850,13850,13850,13850,0
20241031,164100,316787290,13850,13850,13850,13850,0
20241031,164000,316787290,13850,13850,13850,13850,0
20241031,163900,316787290,13850,13850,13850,13850,0
20241031,163800,316787290,13850,13850,13850,13850,0
20241031,163700,316787290,13850,13850,13850,13850,0
20241031,163600,316787290,13850,13850,13850,13850,0
20241031,163500,316787290,13850,13850,13850,13850,0
20241031,163400,316787290,13850,13850,13850,13850,0
20241031,163300,316787290,13850,13850,13850,13850,0
20241031,163200,316787290,13850,13850,13850,13850,0
20241031,163100,316787290,13850,13850,13850,13850,0
20241031,163000,316787290,13850,13850,13850,13850,551
20241031,162900,316787290,13850,13850,13850,13850,0
20241031,162800,316787290,13850,13850,13850,13850,0
20241031,162700,316787290,13850,13850,13850,13850,0
20241031,162600,316787290,13850,13850,13850,13850,0
20241031,162500,316787290,13850,13850,13850,13850,0
20241031,162400,316787290,13850,13850,13850,13850,0
20241031,162300,316787290,13850,13850,13850,13850,0
20241031,162200,316787290,13850,13850,13850,13850,0
20241031,162100,316787290,13850,13850,13850,13850,0
20241031,162000,316787290,13850,13850,13850,13850,0
20241031,161900,316787290,13850,13850,13850,13850,0
20241031,161800,316787290,13850,13850,13850,13850,0
20241031,161700,316787290,13850,13850,13850,13850,0
20241031,161600,316787290,13850,13850,13850,13850,0
20241031,161500,316787290,13850,13850,13850,13850,0
20241031,161400,316787290,13850,13850,13850,13850,0
20241031,161300,316787290,13850,13850,13850,13850,0
20241031,161200,316787290,13850,13850,13850,13850,0
20241031,161100,316787290,13850,13850,13850,13850,0
20241031,161000,316787290,13850,13850,13850,13850,0
20241031,160900,316787290,13850,13850,13850,13850,0
20241031,160800,316787290,13850,13850,13850,13850,0
20241031,160700,316787290,13850,13850,13850,13850,0
20241031,160600,316787290,13850,13850,13850,13850,0
20241031,160500,316787290,13850,13850,13850,13850,0
20241031,160400,316787290,13850,13850,13850,13850,0
20241031,160300,316787290,13850,13850,13850,13850,0
20241031,160200,316787290,13850,13850,13850,13850,0
20241031,160100,316787290,13850,13850,13850,13850,0
20241031,160000,316787290,13850,13850,13850,13850,551
20241031,155900,316787290,13850,13850,13850,13850,0
20241031,155800,316787290,13850,13850,13850,13850,0
20241031,155700,316787290,13850,13850,13850,13850,0
20241031,155600,316787290,13850,13850,13850,13850,0
20241031,155500,316787290,13850,13850,13850,13850,0
20241031,155400,316787290,13850,13850,13850,13850,0
20241031,155300,316787290,13850,13850,13850,13850,0
20241031,155200,316787290,13850,13850,13850,13850,0
20241031,155100,316787290,13850,13850,13850,13850,0
20241031,155000,316787290,13850,13850,13850,13850,0
20241031,154900,316787290,13850,13850,13850,13850,0
20241031,154800,316787290,13850,13850,13850,13850,0
20241031,154700,316787290,13850,13850,13850,13850,0
20241031,154600,316787290,13850,13850,13850,13850,0
20241031,154500,316787290,13850,13850,13850,13850,0
20241031,154400,316787290,13850,13850,13850,13850,0
20241031,154300,316787290,13850,13850,13850,13850,0
20241031,154200,316787290,13850,13850,13850,13850,0
20241031,154100,316787290,13850,13850,13850,13850,0
20241031,154000,316787290,13850,13850,13850,13850,0
20241031,153900,316787290,13850,13850,13850,13850,0
20241031,153800,316787290,13850,13850,13850,13850,0
20241031,153700,316787290,13850,13850,13850,13850,0
20241031,153600,316787290,13850,13850,13850,13850,0
20241031,153500,316787290,13850,13850,13850,13850,0
20241031,153400,316787290,13850,13850,13850,13850,0
20241031,153300,316787290,13850,13850,13850,13850,0
20241031,153200,316787290,13850,13850,13850,13850,0
20241031,153100,316787290,13850,13850,13850,13850,0
20241031,153000,316787290,13850,13850,13850,13850,1102
20241031,152900,309155940,13830,13830,13830,13830,0
20241031,152800,309155940,13830,13830,13830,13830,0
20241031,152700,309155940,13830,13830,13830,13830,0
20241031,152600,309155940,13830,13830,13830,13830,0
20241031,152500,309155940,13830,13830,13830,13830,0
20241031,152400,309155940,13830,13830,13830,13830,0
20241031,152300,309155940,13830,13830,13830,13830,0
20241031,152200,309155940,13830,13830,13830,13830,0
20241031,152100,309155940,13830,13830,13830,13830,0
20241031,152000,309155940,13830,13830,13830,13830,0
20241031,151900,309155940,13830,13810,13830,13780,30
20241031,151800,308742340,13810,13810,13810,13810,4
20241031,151700,308687100,13810,13810,13810,13810,2
20241031,151600,308659480,13810,13810,13810,13810,4
20241031,151500,308604240,13810,13780,13810,13780,18
20241031,151400,308356140,13810,13810,13810,13810,8
20241031,151300,308245660,13810,13780,13810,13780,105
20241031,151200,306795760,13780,13780,13780,13780,0
20241031,151100,306795760,13780,13790,13790,13780,100
20241031,151000,305417150,13810,13810,13810,13810,0
20241031,150900,305417150,13810,13810,13810,13810,0
20241031,150800,305417150,13810,13810,13810,13810,0
20241031,150700,305417150,13810,13800,13810,13800,84
20241031,150600,304257160,13810,13820,13820,13810,12
20241031,150500,304091420,13820,13820,13820,13820,0
20241031,150400,304091420,13820,13820,13820,13820,0
20241031,150300,304091420,13820,13820,13820,13820,0
20241031,150200,304091420,13820,13820,13820,13820,0
20241031,150100,304091420,13820,13820,13820,13820,0
20241031,150000,304091420,13820,13820,13820,13820,60
20241031,145900,303262220,13820,13820,13820,13820,55
20241031,145800,302502120,13830,13830,13830,13830,0
20241031,145700,302502120,13830,13830,13830,13830,0
20241031,145600,302502120,13830,13830,13830,13830,0
20241031,145500,302502120,13830,13830,13830,13830,0
20241031,145400,302502120,13830,13830,13830,13830,26
20241031,145300,302142540,13820,13820,13820,13820,0
20241031,145200,302142540,13820,13820,13820,13820,0
20241031,145100,302142540,13820,13820,13820,13820,0
20241031,145000,302142540,13820,13820,13820,13820,0
20241031,144900,302142540,13820,13820,13820,13820,0
20241031,144800,302142540,13820,13820,13820,13820,0
20241031,144700,302142540,13820,13820,13820,13820,5
20241031,144600,302073440,13820,13820,13820,13820,0
20241031,144500,302073440,13820,13820,13820,13820,1
20241031,144400,302059620,13820,13820,13820,13820,5
20241031,144300,301990520,13850,13850,13850,13850,0
20241031,144200,301990520,13850,13850,13850,13850,0
20241031,144100,301990520,13850,13850,13850,13850,0
20241031,144000,301990520,13850,13850,13850,13850,0
20241031,143900,301990520,13850,13860,13860,13850,83
20241031,143800,300840660,13860,13860,13860,13860,0
20241031,143700,300840660,13860,13860,13860,13860,0
20241031,143600,300840660,13860,13860,13860,13860,0
20241031,143500,300840660,13860,13860,13860,13860,0
20241031,143400,300840660,13860,13860,13860,13860,0
20241031,143300,300840660,13860,13860,13860,13860,1
20241031,143200,300826800,13900,13860,13900,13860,398
20241031,143100,295299980,13850,13850,13850,13850,21
20241031,143000,295009130,13850,13850,13850,13850,22
20241031,142900,294704430,13840,13840,13840,13840,10
20241031,142800,294566030,13830,13830,13830,13830,2
20241031,142700,294538370,13830,13830,13830,13830,0
20241031,142600,294538370,13830,13830,13830,13830,0
20241031,142500,294538370,13830,13830,13830,13830,0
20241031,142400,294538370,13830,13830,13830,13830,0
20241031,142300,294538370,13830,13810,13830,13810,19
20241031,142200,294275780,13810,13810,13810,13810,200
20241031,142100,291513780,13810,13810,13810,13810,0
20241031,142000,291513780,13810,13810,13810,13810,0
20241031,141900,291513780,13810,13810,13810,13810,0
20241031,141800,291513780,13810,13810,13810,13810,0
20241031,141700,291513780,13810,13810,13810,13810,0
20241031,141600,291513780,13810,13810,13810,13810,0
20241031,141500,291513780,13810,13810,13810,13810,0
20241031,141400,291513780,13810,13810,13810,13810,0
20241031,141300,291513780,13810,13810,13810,13810,0
20241031,141200,291513780,13810,13810,13810,13810,137
20241031,141100,289621810,13810,13810,13810,13810,70
20241031,141000,288655110,13820,13820,13820,13820,0
20241031,140900,288655110,13820,13830,13830,13820,59
20241031,140800,287839720,13830,13830,13830,13830,0
20241031,140700,287839720,13830,13830,13830,13830,0
20241031,140600,287839720,13830,13830,13830,13830,0
20241031,140500,287839720,13830,13830,13830,13830,0
20241031,140400,287839720,13830,13830,13830,13830,14
20241031,140300,287646100,13820,13820,13820,13820,0
20241031,140200,287646100,13820,13820,13820,13820,0
20241031,140100,287646100,13820,13820,13820,13820,0
20241031,140000,287646100,13820,13820,13820,13820,0
20241031,135900,287646100,13820,13820,13820,13820,14
20241031,135800,287452620,13810,13810,13810,13810,0
20241031,135700,287452620,13810,13810,13810,13810,0
20241031,135600,287452620,13810,13810,13810,13810,5
20241031,135500,287383570,13810,13810,13810,13810,5
20241031,135400,287314520,13790,13790,13790,13790,7
20241031,135300,287217990,13790,13790,13790,13790,0
20241031,135200,287217990,13790,13790,13790,13790,0
20241031,135100,287217990,13790,13790,13790,13790,0
20241031,135000,287217990,13790,13790,13790,13790,0
20241031,134900,287217990,13790,13790,13790,13790,1
20241031,134800,287204200,13790,13790,13790,13790,0
20241031,134700,287204200,13790,13790,13790,13790,0
20241031,134600,287204200,13790,13790,13790,13790,0
20241031,134500,287204200,13790,13790,13790,13790,10
20241031,134400,287066300,13790,13790,13790,13790,300
20241031,134300,282929300,13790,13790,13790,13790,0
20241031,134200,282929300,13790,13810,13810,13790,10
20241031,134100,282791360,13810,13810,13810,13810,0
20241031,134000,282791360,13810,13810,13810,13810,0
20241031,133900,282791360,13810,13810,13810,13810,0
20241031,133800,282791360,13810,13810,13810,13810,0
20241031,133700,282791360,13810,13810,13810,13810,0
20241031,133600,282791360,13810,13810,13810,13810,5
20241031,133500,282722310,13820,13810,13820,13810,11
20241031,133400,282570390,13810,13810,13810,13810,12
20241031,133300,282404670,13780,13780,13780,13780,0
20241031,133200,282404670,13780,13780,13780,13780,0
20241031,133100,282404670,13780,13780,13780,13780,0
20241031,133000,282404670,13780,13780,13780,13780,0
20241031,132900,282404670,13780,13780,13780,13780,0
20241031,132800,282404670,13780,13780,13780,13780,0
20241031,132700,282404670,13780,13780,13780,13780,1
20241031,132600,282390890,13780,13780,13780,13780,73
20241031,132500,281384950,13820,13790,13820,13790,272
20241031,132400,277628280,13790,13780,13790,13780,8
20241031,132300,277518010,13780,13790,13790,13780,2
20241031,132200,277490440,13800,13800,13800,13800,0
20241031,132100,277490440,13800,13800,13800,13800,0
20241031,132000,277490440,13800,13800,13800,13800,0
20241031,131900,277490440,13800,13770,13800,13770,168
20241031,131800,275172280,13770,13770,13770,13770,3
20241031,131700,275130970,13800,13800,13800,13800,96
20241031,131600,273806170,13800,13800,13800,13800,15
20241031,131500,273599170,13790,13770,13790,13770,103
20241031,131400,272178860,13770,13770,13770,13770,15
20241031,131300,271972310,13760,13760,13760,13760,0
20241031,131200,271972310,13760,13760,13760,13760,0
20241031,131100,271972310,13760,13760,13760,13760,21
20241031,131000,271683350,13750,13750,13750,13750,195
20241031,130900,269002100,13740,13740,13740,13740,0
20241031,130800,269002100,13740,13740,13740,13740,0
20241031,130700,269002100,13740,13740,13740,13740,0
20241031,130600,269002100,13740,13740,13740,13740,0
20241031,130500,269002100,13740,13740,13740,13740,0
20241031,130400,269002100,13740,13740,13740,13740,0
20241031,130300,269002100,13740,13740,13740,13740,76
20241031,130200,267957860,13750,13750,13750,13750,0
20241031,130100,267957860,13750,13750,13750,13750,0
20241031,130000,267957860,13750,13750,13750,13750,111
20241031,125900,266431610,13750,13750,13750,13750,4
20241031,125800,266376610,13750,13750,13750,13750,543
20241031,125700,258910360,13740,13740,13740,13740,0
20241031,125600,258910360,13740,13740,13740,13740,225
20241031,125500,255818860,13740,13740,13740,13740,0
20241031,125400,255818860,13740,13740,13740,13740,0
20241031,125300,255818860,13740,13740,13740,13740,25
20241031,125200,255475360,13730,13730,13730,13730,0
20241031,125100,255475360,13730,13730,13730,13730,0
20241031,125000,255475360,13730,13730,13730,13730,0
20241031,124900,255475360,13730,13730,13730,13730,0
20241031,124800,255475360,13730,13730,13730,13730,0
20241031,124700,255475360,13730,13730,13730,13730,0
20241031,124600,255475360,13730,13730,13730,13730,0
20241031,124500,255475360,13730,13730,13730,13730,0
20241031,124400,255475360,13730,13730,13730,13730,101
20241031,124300,254088630,13730,13730,13730,13730,6
20241031,124200,254006250,13720,13710,13720,13710,388
20241031,124100,248684600,13710,13710,13710,13710,0
20241031,124000,248684600,13710,13710,13710,13710,0
20241031,123900,248684600,13710,13710,13710,13710,8
20241031,123800,248574920,13710,13710,13710,13710,0
20241031,123700,248574920,13710,13710,13710,13710,0
20241031,123600,248574920,13710,13710,13710,13710,0
20241031,123500,248574920,13710,13710,13710,13710,0
20241031,123400,248574920,13710,13710,13710,13710,0
20241031,123300,248574920,13710,13710,13710,13710,0
20241031,123200,248574920,13710,13710,13710,13710,0
20241031,123100,248574920,13710,13710,13710,13710,0
20241031,123000,248574920,13710,13710,13710,13710,0
20241031,122900,248574920,13710,13710,13710,13710,1
20241031,122800,248561210,13710,13700,13710,13700,229
20241031,122700,245423760,13700,13700,13700,13700,0
20241031,122600,245423760,13700,13700,13700,13700,1
20241031,122500,245410060,13700,13700,13700,13700,0
20241031,122400,245410060,13700,13700,13700,13700,0
20241031,122300,245410060,13700,13700,13700,13700,97
20241031,122200,244081160,13700,13700,13700,13700,0
20241031,122100,244081160,13700,13700,13700,13700,0
20241031,122000,244081160,13700,13700,13700,13700,0
20241031,121900,244081160,13700,13700,13700,13700,0
20241031,121800,244081160,13700,13700,13700,13700,0
20241031,121700,244081160,13700,13700,13700,13700,0
20241031,121600,244081160,13700,13690,13700,13680,103
20241031,121500,242671020,13680,13680,13680,13680,0
20241031,121400,242671020,13680,13680,13680,13680,0
20241031,121300,242671020,13680,13680,13680,13680,0
20241031,121200,242671020,13680,13680,13680,13680,0
20241031,121100,242671020,13680,13680,13680,13680,0
20241031,121000,242671020,13680,13680,13680,13680,0
20241031,120900,242671020,13680,13680,13680,13680,0
20241031,120800,242671020,13680,13680,13680,13680,0
20241031,120700,242671020,13680,13680,13680,13680,0
20241031,120600,242671020,13680,13680,13680,13680,174
20241031,120500,240290700,13690,13690,13690,13690,173
20241031,120400,237922330,13660,13660,13660,13660,0
20241031,120300,237922330,13660,13660,13660,13660,0
20241031,120200,237922330,13660,13660,13660,13660,0
20241031,120100,237922330,13660,13680,13680,13660,162
20241031,120000,235706210,13700,13700,13700,13700,0
20241031,115900,235706210,13700,13680,13700,13680,15
20241031,115800,235500750,13680,13680,13680,13680,40
20241031,115700,234953550,13710,13710,13710,13710,0
20241031,115600,234953550,13710,13710,13710,13710,0
20241031,115500,234953550,13710,13710,13710,13710,0
20241031,115400,234953550,13710,13710,13710,13710,0
20241031,115300,234953550,13710,13710,13710,13710,0
20241031,115200,234953550,13710,13710,13710,13710,0
20241031,115100,234953550,13710,13710,13710,13710,1
20241031,115000,234939840,13720,13720,13720,13720,0
20241031,114900,234939840,13720,13720,13720,13720,0
20241031,114800,234939840,13720,13720,13720,13720,0
20241031,114700,234939840,13720,13720,13720,13720,0
20241031,114600,234939840,13720,13720,13720,13720,0
20241031,114500,234939840,13720,13720,13720,13720,0
20241031,114400,234939840,13720,13720,13720,13720,0
20241031,114300,234939840,13720,13720,13720,13720,0
20241031,114200,234939840,13720,13720,13720,13720,0
20241031,114100,234939840,13720,13720,13720,13720,0
20241031,114000,234939840,13720,13720,13720,13720,0
20241031,113900,234939840,13720,13720,13720,13720,0
20241031,113800,234939840,13720,13720,13720,13720,0
20241031,113700,234939840,13720,13720,13720,13720,0
20241031,113600,234939840,13720,13630,13720,13630,72
20241031,113500,233954780,13620,13620,13620,13620,0
20241031,113400,233954780,13620,13620,13620,13620,5
20241031,113300,233886680,13620,13620,13620,13620,0
20241031,113200,233886680,13620,13620,13620,13620,760
20241031,113100,223535480,13620,13620,13620,13620,0
20241031,113000,223535480,13620,13610,13620,13610,333
20241031,112900,219000230,13610,13610,13610,13610,0
20241031,112800,219000230,13610,13610,13610,13610,0
20241031,112700,219000230,13610,13610,13610,13610,0
20241031,112600,219000230,13610,13610,13610,13610,30
20241031,112500,218591930,13620,13620,13620,13620,0
20241031,112400,218591930,13620,13620,13620,13620,1
20241031,112300,218578310,13610,13610,13610,13610,0
20241031,112200,218578310,13610,13610,13610,13610,0
20241031,112100,218578310,13610,13610,13610,13610,0
20241031,112000,218578310,13610,13610,13610,13610,4
20241031,111900,218523870,13610,13610,13610,13610,70
20241031,111800,217571170,13610,13570,13610,13560,474
20241031,111700,211132250,13570,13570,13570,13570,0
20241031,111600,211132250,13570,13590,13590,13550,848
20241031,111500,199622810,13590,13610,13610,13590,22
20241031,111400,199323590,13590,13590,13590,13590,0
20241031,111300,199323590,13590,13590,13590,13590,0
20241031,111200,199323590,13590,13590,13590,13590,300
20241031,111100,195246590,13590,13590,13590,13590,0
20241031,111000,195246590,13590,13590,13590,13590,0
20241031,110900,195246590,13590,13590,13590,13590,15
20241031,110800,195042740,13590,13600,13600,13590,164
20241031,110700,192812630,13590,13590,13590,13590,586
20241031,110600,184848890,13590,13590,13590,13590,100
20241031,110500,183489890,13590,13590,13590,13590,0
20241031,110400,183489890,13590,13590,13590,13590,0
20241031,110300,183489890,13590,13590,13590,13590,0
20241031,110200,183489890,13590,13590,13590,13590,0
20241031,110100,183489890,13590,13590,13590,13590,2
20241031,110000,183462710,13590,13590,13590,13590,0
20241031,105900,183462710,13590,13590,13590,13590,0
20241031,105800,183462710,13590,13590,13590,13590,78
20241031,105700,182402690,13600,13600,13600,13600,0
20241031,105600,182402690,13600,13600,13600,13600,0
20241031,105500,182402690,13600,13600,13600,13600,0
20241031,105400,182402690,13600,13600,13600,13600,0
20241031,105300,182402690,13600,13600,13600,13600,0
20241031,105200,182402690,13600,13600,13600,13600,1
20241031,105100,182389090,13600,13600,13600,13600,3
20241031,105000,182348290,13560,13560,13560,13560,0
20241031,104900,182348290,13560,13560,13560,13560,0
20241031,104800,182348290,13560,13560,13560,13560,0
20241031,104700,182348290,13560,13560,13560,13560,25
20241031,104600,182009290,13570,13590,13590,13570,147
20241031,104500,180014330,13600,13600,13600,13600,0
20241031,104400,180014330,13600,13610,13610,13600,69
20241031,104300,179075600,13620,13620,13620,13620,0
20241031,104200,179075600,13620,13620,13620,13620,0
20241031,104100,179075600,13620,13620,13620,13620,0
20241031,104000,179075600,13620,13620,13620,13620,0
20241031,103900,179075600,13620,13620,13620,13620,0
20241031,103800,179075600,13620,13620,13620,13620,3
20241031,103700,179034740,13610,13610,13610,13610,100
20241031,103600,177673740,13570,13570,13570,13570,0
20241031,103500,177673740,13570,13570,13570,13570,63
20241031,103400,176818830,13540,13550,13550,13540,500
20241031,103300,170047740,13590,13590,13590,13550,222
20241031,103200,167038300,13560,13560,13560,13560,100
20241031,103100,165682300,13570,13560,13580,13560,225
20241031,103000,162628880,13560,13560,13560,13560,0
20241031,102900,162628880,13560,13560,13560,13560,0
20241031,102800,162628880,13560,13560,13560,13560,0
20241031,102700,162628880,13560,13560,13560,13550,401
20241031,102600,157193600,13560,13570,13570,13560,425
20241031,102500,151430580,13570,13570,13570,13570,0
20241031,102400,151430580,13570,13570,13570,13570,300
20241031,102300,147359580,13580,13600,13600,13580,700
20241031,102200,137848590,13610,13610,13610,13610,0
20241031,102100,137848590,13610,13610,13610,13610,0
20241031,102000,137848590,13610,13610,13610,13600,133
20241031,101900,136038960,13610,13610,13610,13610,0
20241031,101800,136038960,13610,13610,13610,13610,0
20241031,101700,136038960,13610,13620,13620,13610,545
20241031,101600,128616140,13630,13630,13630,13630,1
20241031,101500,128602510,13630,13630,13630,13630,0
20241031,101400,128602510,13630,13630,13630,13630,1
20241031,101300,128588880,13630,13630,13630,13630,0
20241031,101200,128588880,13630,13630,13630,13630,100
20241031,101100,127225880,13620,13620,13620,13620,500
20241031,101000,120415880,13640,13650,13650,13640,43
20241031,100900,119829060,13650,13650,13650,13650,0
20241031,100800,119829060,13650,13650,13650,13650,13
20241031,100700,119651610,13650,13650,13650,13650,10
20241031,100600,119515110,13640,13640,13640,13640,0
20241031,100500,119515110,13640,13640,13640,13640,0
20241031,100400,119515110,13640,13640,13640,13640,0
20241031,100300,119515110,13640,13690,13690,13640,88
20241031,100200,118313540,13720,13720,13720,13720,0
20241031,100100,118313540,13720,13720,13720,13720,0
20241031,100000,118313540,13720,13720,13720,13720,0
20241031,095900,118313540,13720,13720,13720,13720,0
20241031,095800,118313540,13720,13720,13720,13720,0
20241031,095700,118313540,13720,13720,13720,13720,0
20241031,095600,118313540,13720,13720,13720,13720,0
20241031,095500,118313540,13720,13720,13720,13720,0
20241031,095400,118313540,13720,13720,13720,13720,0
20241031,095300,118313540,13720,13720,13720,13720,1
20241031,095200,118299820,13720,13720,13720,13720,15
20241031,095100,118094020,13610,13610,13610,13610,0
20241031,095000,118094020,13610,13610,13610,13610,0
20241031,094900,118094020,13610,13610,13610,13610,0
20241031,094800,118094020,13610,13610,13610,13610,0
20241031,094700,118094020,13610,13610,13610,13610,0
20241031,094600,118094020,13610,13600,13610,13600,970
20241031,094500,104900940,13590,13590,13590,13590,0
20241031,094400,104900940,13590,13590,13590,13590,0
20241031,094300,104900940,13590,13590,13590,13590,8
20241031,094200,104792220,13590,13590,13590,13590,0
20241031,094100,104792220,13590,13590,13590,13590,1
20241031,094000,104778630,13560,13560,13560,13560,0
20241031,093900,104778630,13560,13560,13560,13560,0
20241031,093800,104778630,13560,13560,13560,13560,102
20241031,093700,103395510,13560,13570,13570,13560,20
20241031,093600,103124200,13550,13550,13550,13550,0
20241031,093500,103124200,13550,13550,13550,13550,0
20241031,093400,103124200,13550,13550,13550,13550,218
20241031,093300,100170300,13550,13560,13570,13550,575
20241031,093200,92375430,13550,13580,13580,13550,161
20241031,093100,90192770,13580,13590,13590,13580,545
20241031,093000,82790510,13590,13590,13590,13590,0
20241031,092900,82790510,13590,13590,13590,13590,21
20241031,092800,82505120,13590,13590,13600,13590,351
20241031,092700,77731850,13590,13590,13590,13590,0
20241031,092600,77731850,13590,13640,13640,13590,2139
20241031,092500,48602320,13640,13670,13670,13640,51
20241031,092400,47906020,13660,13660,13660,13660,0
20241031,092300,47906020,13660,13660,13660,13660,0
20241031,092200,47906020,13660,13650,13660,13650,34
20241031,092100,47441880,13630,13630,13630,13630,0
20241031,092000,47441880,13630,13630,13630,13630,0
20241031,091900,47441880,13630,13630,13630,13630,0
20241031,091800,47441880,13630,13630,13630,13630,70
20241031,091700,46487780,13630,13640,13640,13630,101
20241031,091600,45110240,13640,13640,13640,13640,1
20241031,091500,45096600,13640,13610,13640,13610,80
20241031,091400,44007300,13610,13610,13610,13610,0
20241031,091300,44007300,13610,13620,13620,13600,737
20241031,091200,33978200,13610,13610,13610,13610,448
20241031,091100,27880920,13620,13610,13620,13610,391
20241031,091000,22559400,13620,13620,13620,13620,271
20241031,090900,18868380,13610,13630,13630,13600,146
20241031,090800,16882140,13590,13680,13680,13590,625
20241031,090700,8355010,13680,13680,13680,13680,39
20241031,090600,7821490,13690,13700,13700,13690,163
20241031,090500,5589150,13710,13710,13710,13700,48
20241031,090400,4931490,13700,13700,13700,13700,0
20241031,090300,4931490,13700,13700,13700,13700,31
20241031,090200,4506790,13720,13720,13730,13720,202
20241031,090100,1733350,13750,13750,13750,13750,0
20241031,090000,1733350,13750,13800,13800,13750,126