KissMeData/190650/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,203800,16979580,5650,5650,5650,5650,436
20241031,203700,16979580,5650,5650,5650,5650,0
20241031,203600,16979580,5650,5650,5650,5650,0
20241031,203500,16979580,5650,5650,5650,5650,0
20241031,203400,16979580,5650,5650,5650,5650,0
20241031,203300,16979580,5650,5650,5650,5650,0
20241031,203200,16979580,5650,5650,5650,5650,0
20241031,203100,16979580,5650,5650,5650,5650,0
20241031,203000,16979580,5650,5650,5650,5650,0
20241031,202900,16979580,5650,5650,5650,5650,0
20241031,202800,16979580,5650,5650,5650,5650,0
20241031,202700,16979580,5650,5650,5650,5650,0
20241031,202600,16979580,5650,5650,5650,5650,0
20241031,202500,16979580,5650,5650,5650,5650,0
20241031,202400,16979580,5650,5650,5650,5650,0
20241031,202300,16979580,5650,5650,5650,5650,0
20241031,202200,16979580,5650,5650,5650,5650,0
20241031,202100,16979580,5650,5650,5650,5650,0
20241031,202000,16979580,5650,5650,5650,5650,0
20241031,201900,16979580,5650,5650,5650,5650,0
20241031,201800,16979580,5650,5650,5650,5650,0
20241031,201700,16979580,5650,5650,5650,5650,0
20241031,201600,16979580,5650,5650,5650,5650,0
20241031,201500,16979580,5650,5650,5650,5650,0
20241031,201400,16979580,5650,5650,5650,5650,0
20241031,201300,16979580,5650,5650,5650,5650,0
20241031,201200,16979580,5650,5650,5650,5650,0
20241031,201100,16979580,5650,5650,5650,5650,0
20241031,201000,16979580,5650,5650,5650,5650,0
20241031,200900,16979580,5650,5650,5650,5650,0
20241031,200800,16979580,5650,5650,5650,5650,436
20241031,200700,16979580,5650,5650,5650,5650,0
20241031,200600,16979580,5650,5650,5650,5650,0
20241031,200500,16979580,5650,5650,5650,5650,0
20241031,200400,16979580,5650,5650,5650,5650,0
20241031,200300,16979580,5650,5650,5650,5650,0
20241031,200200,16979580,5650,5650,5650,5650,0
20241031,200100,16979580,5650,5650,5650,5650,0
20241031,200000,16979580,5650,5650,5650,5650,0
20241031,195900,16979580,5650,5650,5650,5650,0
20241031,195800,16979580,5650,5650,5650,5650,0
20241031,195700,16979580,5650,5650,5650,5650,0
20241031,195600,16979580,5650,5650,5650,5650,0
20241031,195500,16979580,5650,5650,5650,5650,0
20241031,195400,16979580,5650,5650,5650,5650,0
20241031,195300,16979580,5650,5650,5650,5650,0
20241031,195200,16979580,5650,5650,5650,5650,0
20241031,195100,16979580,5650,5650,5650,5650,0
20241031,195000,16979580,5650,5650,5650,5650,0
20241031,194900,16979580,5650,5650,5650,5650,0
20241031,194800,16979580,5650,5650,5650,5650,0
20241031,194700,16979580,5650,5650,5650,5650,0
20241031,194600,16979580,5650,5650,5650,5650,0
20241031,194500,16979580,5650,5650,5650,5650,0
20241031,194400,16979580,5650,5650,5650,5650,0
20241031,194300,16979580,5650,5650,5650,5650,0
20241031,194200,16979580,5650,5650,5650,5650,0
20241031,194100,16979580,5650,5650,5650,5650,0
20241031,194000,16979580,5650,5650,5650,5650,0
20241031,193900,16979580,5650,5650,5650,5650,0
20241031,193800,16979580,5650,5650,5650,5650,436
20241031,193700,16979580,5650,5650,5650,5650,0
20241031,193600,16979580,5650,5650,5650,5650,0
20241031,193500,16979580,5650,5650,5650,5650,0
20241031,193400,16979580,5650,5650,5650,5650,0
20241031,193300,16979580,5650,5650,5650,5650,0
20241031,193200,16979580,5650,5650,5650,5650,0
20241031,193100,16979580,5650,5650,5650,5650,0
20241031,193000,16979580,5650,5650,5650,5650,0
20241031,192900,16979580,5650,5650,5650,5650,0
20241031,192800,16979580,5650,5650,5650,5650,0
20241031,192700,16979580,5650,5650,5650,5650,0
20241031,192600,16979580,5650,5650,5650,5650,0
20241031,192500,16979580,5650,5650,5650,5650,0
20241031,192400,16979580,5650,5650,5650,5650,0
20241031,192300,16979580,5650,5650,5650,5650,0
20241031,192200,16979580,5650,5650,5650,5650,0
20241031,192100,16979580,5650,5650,5650,5650,0
20241031,192000,16979580,5650,5650,5650,5650,0
20241031,191900,16979580,5650,5650,5650,5650,0
20241031,191800,16979580,5650,5650,5650,5650,0
20241031,191700,16979580,5650,5650,5650,5650,0
20241031,191600,16979580,5650,5650,5650,5650,0
20241031,191500,16979580,5650,5650,5650,5650,0
20241031,191400,16979580,5650,5650,5650,5650,0
20241031,191300,16979580,5650,5650,5650,5650,0
20241031,191200,16979580,5650,5650,5650,5650,0
20241031,191100,16979580,5650,5650,5650,5650,0
20241031,191000,16979580,5650,5650,5650,5650,0
20241031,190900,16979580,5650,5650,5650,5650,0
20241031,190800,16979580,5650,5650,5650,5650,436
20241031,190700,16979580,5650,5650,5650,5650,0
20241031,190600,16979580,5650,5650,5650,5650,0
20241031,190500,16979580,5650,5650,5650,5650,0
20241031,190400,16979580,5650,5650,5650,5650,0
20241031,190300,16979580,5650,5650,5650,5650,0
20241031,190200,16979580,5650,5650,5650,5650,0
20241031,190100,16979580,5650,5650,5650,5650,0
20241031,190000,16979580,5650,5650,5650,5650,0
20241031,185900,16979580,5650,5650,5650,5650,0
20241031,185800,16979580,5650,5650,5650,5650,0
20241031,185700,16979580,5650,5650,5650,5650,0
20241031,185600,16979580,5650,5650,5650,5650,0
20241031,185500,16979580,5650,5650,5650,5650,0
20241031,185400,16979580,5650,5650,5650,5650,0
20241031,185300,16979580,5650,5650,5650,5650,0
20241031,185200,16979580,5650,5650,5650,5650,0
20241031,185100,16979580,5650,5650,5650,5650,0
20241031,185000,16979580,5650,5650,5650,5650,0
20241031,184900,16979580,5650,5650,5650,5650,0
20241031,184800,16979580,5650,5650,5650,5650,0
20241031,184700,16979580,5650,5650,5650,5650,0
20241031,184600,16979580,5650,5650,5650,5650,0
20241031,184500,16979580,5650,5650,5650,5650,0
20241031,184400,16979580,5650,5650,5650,5650,0
20241031,184300,16979580,5650,5650,5650,5650,0
20241031,184200,16979580,5650,5650,5650,5650,0
20241031,184100,16979580,5650,5650,5650,5650,0
20241031,184000,16979580,5650,5650,5650,5650,0
20241031,183900,16979580,5650,5650,5650,5650,0
20241031,183800,16979580,5650,5650,5650,5650,436
20241031,183700,16979580,5650,5650,5650,5650,0
20241031,183600,16979580,5650,5650,5650,5650,0
20241031,183500,16979580,5650,5650,5650,5650,0
20241031,183400,16979580,5650,5650,5650,5650,0
20241031,183300,16979580,5650,5650,5650,5650,0
20241031,183200,16979580,5650,5650,5650,5650,0
20241031,183100,16979580,5650,5650,5650,5650,0
20241031,183000,16979580,5650,5650,5650,5650,0
20241031,182900,16979580,5650,5650,5650,5650,0
20241031,182800,16979580,5650,5650,5650,5650,0
20241031,182700,16979580,5650,5650,5650,5650,0
20241031,182600,16979580,5650,5650,5650,5650,0
20241031,182500,16979580,5650,5650,5650,5650,0
20241031,182400,16979580,5650,5650,5650,5650,0
20241031,182300,16979580,5650,5650,5650,5650,0
20241031,182200,16979580,5650,5650,5650,5650,0
20241031,182100,16979580,5650,5650,5650,5650,0
20241031,182000,16979580,5650,5650,5650,5650,0
20241031,181900,16979580,5650,5650,5650,5650,0
20241031,181800,16979580,5650,5650,5650,5650,0
20241031,181700,16979580,5650,5650,5650,5650,0
20241031,181600,16979580,5650,5650,5650,5650,0
20241031,181500,16979580,5650,5650,5650,5650,0
20241031,181400,16979580,5650,5650,5650,5650,0
20241031,181300,16979580,5650,5650,5650,5650,0
20241031,181200,16979580,5650,5650,5650,5650,0
20241031,181100,16979580,5650,5650,5650,5650,0
20241031,181000,16979580,5650,5650,5650,5650,0
20241031,180900,16979580,5650,5650,5650,5650,0
20241031,180800,16979580,5650,5650,5650,5650,436
20241031,180700,16979580,5650,5650,5650,5650,0
20241031,180600,16979580,5650,5650,5650,5650,0
20241031,180500,16979580,5650,5650,5650,5650,0
20241031,180400,16979580,5650,5650,5650,5650,0
20241031,180300,16979580,5650,5650,5650,5650,0
20241031,180200,16979580,5650,5650,5650,5650,0
20241031,180100,16979580,5650,5650,5650,5650,0
20241031,180000,16979580,5650,5650,5650,5650,0
20241031,175900,16979580,5650,5650,5650,5650,0
20241031,175800,16979580,5650,5650,5650,5650,0
20241031,175700,16979580,5650,5650,5650,5650,0
20241031,175600,16979580,5650,5650,5650,5650,0
20241031,175500,16979580,5650,5650,5650,5650,0
20241031,175400,16979580,5650,5650,5650,5650,0
20241031,175300,16979580,5650,5650,5650,5650,0
20241031,175200,16979580,5650,5650,5650,5650,0
20241031,175100,16979580,5650,5650,5650,5650,0
20241031,175000,16979580,5650,5650,5650,5650,0
20241031,174900,16979580,5650,5650,5650,5650,0
20241031,174800,16979580,5650,5650,5650,5650,0
20241031,174700,16979580,5650,5650,5650,5650,0
20241031,174600,16979580,5650,5650,5650,5650,0
20241031,174500,16979580,5650,5650,5650,5650,0
20241031,174400,16979580,5650,5650,5650,5650,0
20241031,174300,16979580,5650,5650,5650,5650,0
20241031,174200,16979580,5650,5650,5650,5650,0
20241031,174100,16979580,5650,5650,5650,5650,0
20241031,174000,16979580,5650,5650,5650,5650,0
20241031,173900,16979580,5650,5650,5650,5650,0
20241031,173800,16979580,5650,5650,5650,5650,436
20241031,173700,16979580,5650,5650,5650,5650,0
20241031,173600,16979580,5650,5650,5650,5650,0
20241031,173500,16979580,5650,5650,5650,5650,0
20241031,173400,16979580,5650,5650,5650,5650,0
20241031,173300,16979580,5650,5650,5650,5650,0
20241031,173200,16979580,5650,5650,5650,5650,0
20241031,173100,16979580,5650,5650,5650,5650,0
20241031,173000,16979580,5650,5650,5650,5650,0
20241031,172900,16979580,5650,5650,5650,5650,0
20241031,172800,16979580,5650,5650,5650,5650,0
20241031,172700,16979580,5650,5650,5650,5650,0
20241031,172600,16979580,5650,5650,5650,5650,0
20241031,172500,16979580,5650,5650,5650,5650,0
20241031,172400,16979580,5650,5650,5650,5650,0
20241031,172300,16979580,5650,5650,5650,5650,0
20241031,172200,16979580,5650,5650,5650,5650,0
20241031,172100,16979580,5650,5650,5650,5650,0
20241031,172000,16979580,5650,5650,5650,5650,0
20241031,171900,16979580,5650,5650,5650,5650,0
20241031,171800,16979580,5650,5650,5650,5650,0
20241031,171700,16979580,5650,5650,5650,5650,0
20241031,171600,16979580,5650,5650,5650,5650,0
20241031,171500,16979580,5650,5650,5650,5650,0
20241031,171400,16979580,5650,5650,5650,5650,0
20241031,171300,16979580,5650,5650,5650,5650,0
20241031,171200,16979580,5650,5650,5650,5650,0
20241031,171100,16979580,5650,5650,5650,5650,0
20241031,171000,16979580,5650,5650,5650,5650,0
20241031,170900,16979580,5650,5650,5650,5650,0
20241031,170800,16979580,5650,5650,5650,5650,436
20241031,170700,16979580,5650,5650,5650,5650,0
20241031,170600,16979580,5650,5650,5650,5650,0
20241031,170500,16979580,5650,5650,5650,5650,0
20241031,170400,16979580,5650,5650,5650,5650,0
20241031,170300,16979580,5650,5650,5650,5650,0
20241031,170200,16979580,5650,5650,5650,5650,0
20241031,170100,16979580,5650,5650,5650,5650,0
20241031,170000,16979580,5650,5650,5650,5650,0
20241031,165900,16979580,5650,5650,5650,5650,0
20241031,165800,16979580,5650,5650,5650,5650,0
20241031,165700,16979580,5650,5650,5650,5650,0
20241031,165600,16979580,5650,5650,5650,5650,0
20241031,165500,16979580,5650,5650,5650,5650,0
20241031,165400,16979580,5650,5650,5650,5650,0
20241031,165300,16979580,5650,5650,5650,5650,0
20241031,165200,16979580,5650,5650,5650,5650,0
20241031,165100,16979580,5650,5650,5650,5650,0
20241031,165000,16979580,5650,5650,5650,5650,0
20241031,164900,16979580,5650,5650,5650,5650,0
20241031,164800,16979580,5650,5650,5650,5650,0
20241031,164700,16979580,5650,5650,5650,5650,0
20241031,164600,16979580,5650,5650,5650,5650,0
20241031,164500,16979580,5650,5650,5650,5650,0
20241031,164400,16979580,5650,5650,5650,5650,0
20241031,164300,16979580,5650,5650,5650,5650,0
20241031,164200,16979580,5650,5650,5650,5650,0
20241031,164100,16979580,5650,5650,5650,5650,0
20241031,164000,16979580,5650,5650,5650,5650,0
20241031,163900,16979580,5650,5650,5650,5650,0
20241031,163800,16979580,5650,5650,5650,5650,436
20241031,163700,16979580,5650,5650,5650,5650,0
20241031,163600,16979580,5650,5650,5650,5650,0
20241031,163500,16979580,5650,5650,5650,5650,0
20241031,163400,16979580,5650,5650,5650,5650,0
20241031,163300,16979580,5650,5650,5650,5650,0
20241031,163200,16979580,5650,5650,5650,5650,0
20241031,163100,16979580,5650,5650,5650,5650,0
20241031,163000,16979580,5650,5650,5650,5650,0
20241031,162900,16979580,5650,5650,5650,5650,0
20241031,162800,16979580,5650,5650,5650,5650,0
20241031,162700,16979580,5650,5650,5650,5650,0
20241031,162600,16979580,5650,5650,5650,5650,0
20241031,162500,16979580,5650,5650,5650,5650,0
20241031,162400,16979580,5650,5650,5650,5650,0
20241031,162300,16979580,5650,5650,5650,5650,0
20241031,162200,16979580,5650,5650,5650,5650,0
20241031,162100,16979580,5650,5650,5650,5650,0
20241031,162000,16979580,5650,5650,5650,5650,0
20241031,161900,16979580,5650,5650,5650,5650,0
20241031,161800,16979580,5650,5650,5650,5650,0
20241031,161700,16979580,5650,5650,5650,5650,0
20241031,161600,16979580,5650,5650,5650,5650,0
20241031,161500,16979580,5650,5650,5650,5650,0
20241031,161400,16979580,5650,5650,5650,5650,0
20241031,161300,16979580,5650,5650,5650,5650,0
20241031,161200,16979580,5650,5650,5650,5650,0
20241031,161100,16979580,5650,5650,5650,5650,0
20241031,161000,16979580,5650,5650,5650,5650,0
20241031,160900,16979580,5650,5650,5650,5650,0
20241031,160800,16979580,5650,5650,5650,5650,436
20241031,160700,16979580,5650,5650,5650,5650,0
20241031,160600,16979580,5650,5650,5650,5650,0
20241031,160500,16979580,5650,5650,5650,5650,0
20241031,160400,16979580,5650,5650,5650,5650,0
20241031,160300,16979580,5650,5650,5650,5650,0
20241031,160200,16979580,5650,5650,5650,5650,0
20241031,160100,16979580,5650,5650,5650,5650,0
20241031,160000,16979580,5650,5650,5650,5650,0
20241031,155900,16979580,5650,5650,5650,5650,0
20241031,155800,16979580,5650,5650,5650,5650,0
20241031,155700,16979580,5650,5650,5650,5650,0
20241031,155600,16979580,5650,5650,5650,5650,0
20241031,155500,16979580,5650,5650,5650,5650,0
20241031,155400,16979580,5650,5650,5650,5650,0
20241031,155300,16979580,5650,5650,5650,5650,0
20241031,155200,16979580,5650,5650,5650,5650,0
20241031,155100,16979580,5650,5650,5650,5650,0
20241031,155000,16979580,5650,5650,5650,5650,0
20241031,154900,16979580,5650,5650,5650,5650,0
20241031,154800,16979580,5650,5650,5650,5650,0
20241031,154700,16979580,5650,5650,5650,5650,0
20241031,154600,16979580,5650,5650,5650,5650,0
20241031,154500,16979580,5650,5650,5650,5650,0
20241031,154400,16979580,5650,5650,5650,5650,0
20241031,154300,16979580,5650,5650,5650,5650,0
20241031,154200,16979580,5650,5650,5650,5650,0
20241031,154100,16979580,5650,5650,5650,5650,0
20241031,154000,16979580,5650,5650,5650,5650,0
20241031,153900,16979580,5650,5650,5650,5650,0
20241031,153800,16979580,5650,5650,5650,5650,436
20241031,153700,16979580,5650,5650,5650,5650,0
20241031,153600,16979580,5650,5650,5650,5650,0
20241031,153500,16979580,5650,5650,5650,5650,0
20241031,153400,16979580,5650,5650,5650,5650,0
20241031,153300,16979580,5650,5650,5650,5650,0
20241031,153200,16979580,5650,5650,5650,5650,0
20241031,153100,16979580,5650,5650,5650,5650,0
20241031,153000,16979580,5650,5650,5650,5650,436
20241031,152900,14516180,5650,5650,5650,5650,0
20241031,152800,14516180,5650,5650,5650,5650,0
20241031,152700,14516180,5650,5650,5650,5650,0
20241031,152600,14516180,5650,5650,5650,5650,0
20241031,152500,14516180,5650,5650,5650,5650,0
20241031,152400,14516180,5650,5650,5650,5650,0
20241031,152300,14516180,5650,5650,5650,5650,0
20241031,152200,14516180,5650,5650,5650,5650,0
20241031,152100,14516180,5650,5650,5650,5650,0
20241031,152000,14516180,5650,5650,5650,5650,0
20241031,151900,14516180,5650,5650,5650,5650,1
20241031,151800,14510530,5640,5650,5650,5640,4
20241031,151700,14487960,5640,5640,5640,5640,71
20241031,151600,14087520,5650,5650,5650,5650,0
20241031,151500,14087520,5650,5650,5650,5650,0
20241031,151400,14087520,5650,5650,5650,5650,0
20241031,151300,14087520,5650,5650,5650,5650,0
20241031,151200,14087520,5650,5650,5650,5650,0
20241031,151100,14087520,5650,5650,5650,5650,0
20241031,151000,14087520,5650,5650,5650,5650,1
20241031,150900,14081870,5630,5620,5630,5620,206
20241031,150800,12924140,5620,5620,5620,5620,0
20241031,150700,12924140,5620,5620,5620,5620,0
20241031,150600,12924140,5620,5620,5620,5620,0
20241031,150500,12924140,5620,5620,5620,5620,0
20241031,150400,12924140,5620,5620,5620,5620,0
20241031,150300,12924140,5620,5620,5620,5620,0
20241031,150200,12924140,5620,5620,5620,5620,0
20241031,150100,12924140,5620,5620,5620,5620,0
20241031,150000,12924140,5620,5620,5620,5620,0
20241031,145900,12924140,5620,5620,5620,5620,0
20241031,145800,12924140,5620,5620,5620,5620,0
20241031,145700,12924140,5620,5620,5620,5620,0
20241031,145600,12924140,5620,5620,5620,5620,0
20241031,145500,12924140,5620,5620,5620,5620,0
20241031,145400,12924140,5620,5620,5620,5620,0
20241031,145300,12924140,5620,5620,5620,5620,0
20241031,145200,12924140,5620,5620,5620,5620,0
20241031,145100,12924140,5620,5620,5620,5620,2
20241031,145000,12912900,5620,5620,5620,5620,0
20241031,144900,12912900,5620,5620,5620,5620,0
20241031,144800,12912900,5620,5620,5620,5620,0
20241031,144700,12912900,5620,5620,5620,5620,0
20241031,144600,12912900,5620,5620,5620,5620,0
20241031,144500,12912900,5620,5620,5620,5620,0
20241031,144400,12912900,5620,5620,5620,5620,0
20241031,144300,12912900,5620,5620,5620,5620,1
20241031,144200,12907280,5610,5610,5610,5610,0
20241031,144100,12907280,5610,5610,5610,5610,0
20241031,144000,12907280,5610,5610,5610,5610,0
20241031,143900,12907280,5610,5610,5610,5610,0
20241031,143800,12907280,5610,5610,5610,5610,0
20241031,143700,12907280,5610,5610,5610,5610,0
20241031,143600,12907280,5610,5610,5610,5610,0
20241031,143500,12907280,5610,5610,5610,5610,0
20241031,143400,12907280,5610,5610,5610,5610,0
20241031,143300,12907280,5610,5610,5610,5610,0
20241031,143200,12907280,5610,5610,5610,5610,0
20241031,143100,12907280,5610,5620,5620,5610,10
20241031,143000,12851150,5640,5640,5640,5640,0
20241031,142900,12851150,5640,5640,5640,5640,0
20241031,142800,12851150,5640,5640,5640,5640,0
20241031,142700,12851150,5640,5640,5640,5640,0
20241031,142600,12851150,5640,5640,5640,5640,0
20241031,142500,12851150,5640,5640,5640,5640,0
20241031,142400,12851150,5640,5640,5640,5640,0
20241031,142300,12851150,5640,5640,5640,5640,0
20241031,142200,12851150,5640,5640,5640,5640,0
20241031,142100,12851150,5640,5640,5640,5640,0
20241031,142000,12851150,5640,5640,5640,5640,0
20241031,141900,12851150,5640,5640,5640,5640,0
20241031,141800,12851150,5640,5640,5640,5640,0
20241031,141700,12851150,5640,5640,5640,5640,0
20241031,141600,12851150,5640,5640,5640,5640,0
20241031,141500,12851150,5640,5640,5640,5640,0
20241031,141400,12851150,5640,5640,5640,5640,0
20241031,141300,12851150,5640,5640,5640,5640,0
20241031,141200,12851150,5640,5640,5640,5640,0
20241031,141100,12851150,5640,5640,5640,5640,0
20241031,141000,12851150,5640,5640,5640,5640,0
20241031,140900,12851150,5640,5640,5640,5640,0
20241031,140800,12851150,5640,5640,5640,5640,0
20241031,140700,12851150,5640,5640,5640,5640,0
20241031,140600,12851150,5640,5640,5640,5640,0
20241031,140500,12851150,5640,5640,5640,5640,0
20241031,140400,12851150,5640,5640,5640,5640,0
20241031,140300,12851150,5640,5640,5640,5640,0
20241031,140200,12851150,5640,5640,5640,5640,0
20241031,140100,12851150,5640,5640,5640,5640,0
20241031,140000,12851150,5640,5640,5640,5640,0
20241031,135900,12851150,5640,5640,5640,5640,0
20241031,135800,12851150,5640,5640,5640,5640,0
20241031,135700,12851150,5640,5640,5640,5640,0
20241031,135600,12851150,5640,5640,5640,5640,2
20241031,135500,12839870,5640,5640,5640,5640,0
20241031,135400,12839870,5640,5640,5640,5640,0
20241031,135300,12839870,5640,5640,5640,5640,0
20241031,135200,12839870,5640,5640,5640,5640,0
20241031,135100,12839870,5640,5640,5640,5640,0
20241031,135000,12839870,5640,5640,5640,5640,0
20241031,134900,12839870,5640,5640,5640,5640,0
20241031,134800,12839870,5640,5640,5640,5640,0
20241031,134700,12839870,5640,5640,5640,5640,0
20241031,134600,12839870,5640,5640,5640,5640,0
20241031,134500,12839870,5640,5640,5640,5640,0
20241031,134400,12839870,5640,5640,5640,5640,0
20241031,134300,12839870,5640,5640,5640,5640,0
20241031,134200,12839870,5640,5640,5640,5640,0
20241031,134100,12839870,5640,5640,5640,5640,0
20241031,134000,12839870,5640,5640,5640,5640,0
20241031,133900,12839870,5640,5640,5640,5640,0
20241031,133800,12839870,5640,5640,5640,5640,0
20241031,133700,12839870,5640,5640,5640,5640,0
20241031,133600,12839870,5640,5640,5640,5640,0
20241031,133500,12839870,5640,5640,5640,5640,0
20241031,133400,12839870,5640,5640,5640,5640,0
20241031,133300,12839870,5640,5640,5640,5640,0
20241031,133200,12839870,5640,5640,5640,5640,0
20241031,133100,12839870,5640,5640,5640,5640,0
20241031,133000,12839870,5640,5640,5640,5640,0
20241031,132900,12839870,5640,5640,5640,5640,0
20241031,132800,12839870,5640,5640,5640,5640,0
20241031,132700,12839870,5640,5640,5640,5640,0
20241031,132600,12839870,5640,5640,5640,5640,0
20241031,132500,12839870,5640,5640,5640,5640,0
20241031,132400,12839870,5640,5640,5640,5640,0
20241031,132300,12839870,5640,5640,5640,5640,0
20241031,132200,12839870,5640,5640,5640,5640,0
20241031,132100,12839870,5640,5640,5640,5640,0
20241031,132000,12839870,5640,5640,5640,5640,0
20241031,131900,12839870,5640,5640,5640,5640,0
20241031,131800,12839870,5640,5640,5640,5640,0
20241031,131700,12839870,5640,5640,5640,5640,0
20241031,131600,12839870,5640,5640,5640,5640,0
20241031,131500,12839870,5640,5640,5640,5640,0
20241031,131400,12839870,5640,5640,5640,5640,0
20241031,131300,12839870,5640,5640,5640,5640,0
20241031,131200,12839870,5640,5640,5640,5640,0
20241031,131100,12839870,5640,5640,5640,5640,0
20241031,131000,12839870,5640,5640,5640,5640,0
20241031,130900,12839870,5640,5640,5640,5640,1
20241031,130800,12834230,5600,5600,5600,5600,0
20241031,130700,12834230,5600,5600,5600,5600,0
20241031,130600,12834230,5600,5610,5610,5600,405
20241031,130500,10566220,5610,5610,5610,5610,2
20241031,130400,10555000,5610,5610,5610,5610,90
20241031,130300,10050100,5610,5610,5610,5610,0
20241031,130200,10050100,5610,5610,5610,5610,0
20241031,130100,10050100,5610,5610,5610,5610,173
20241031,130000,9079570,5620,5620,5620,5620,0
20241031,125900,9079570,5620,5620,5620,5620,0
20241031,125800,9079570,5620,5620,5620,5620,3
20241031,125700,9062710,5650,5650,5650,5650,0
20241031,125600,9062710,5650,5650,5650,5650,0
20241031,125500,9062710,5650,5650,5650,5650,0
20241031,125400,9062710,5650,5650,5650,5650,0
20241031,125300,9062710,5650,5650,5650,5650,0
20241031,125200,9062710,5650,5650,5650,5650,0
20241031,125100,9062710,5650,5650,5650,5650,0
20241031,125000,9062710,5650,5650,5650,5650,0
20241031,124900,9062710,5650,5650,5650,5650,0
20241031,124800,9062710,5650,5650,5650,5650,0
20241031,124700,9062710,5650,5650,5650,5650,0
20241031,124600,9062710,5650,5650,5650,5650,0
20241031,124500,9062710,5650,5650,5650,5650,0
20241031,124400,9062710,5650,5650,5650,5650,0
20241031,124300,9062710,5650,5650,5650,5650,0
20241031,124200,9062710,5650,5650,5650,5650,0
20241031,124100,9062710,5650,5650,5650,5650,112
20241031,124000,8429910,5650,5650,5650,5650,0
20241031,123900,8429910,5650,5650,5650,5650,0
20241031,123800,8429910,5650,5650,5650,5650,0
20241031,123700,8429910,5650,5650,5650,5650,1
20241031,123600,8424260,5560,5560,5560,5560,0
20241031,123500,8424260,5560,5560,5560,5560,0
20241031,123400,8424260,5560,5560,5560,5560,0
20241031,123300,8424260,5560,5560,5560,5560,0
20241031,123200,8424260,5560,5590,5590,5560,500
20241031,123100,5638730,5560,5560,5560,5560,0
20241031,123000,5638730,5560,5660,5660,5560,500
20241031,122900,2838320,5660,5670,5670,5660,200
20241031,122800,1706300,5670,5670,5670,5670,0
20241031,122700,1706300,5670,5670,5670,5670,0
20241031,122600,1706300,5670,5670,5670,5670,0
20241031,122500,1706300,5670,5670,5670,5670,0
20241031,122400,1706300,5670,5670,5670,5670,2
20241031,122300,1694960,5690,5690,5690,5690,0
20241031,122200,1694960,5690,5690,5690,5690,0
20241031,122100,1694960,5690,5690,5690,5690,0
20241031,122000,1694960,5690,5690,5690,5690,0
20241031,121900,1694960,5690,5690,5690,5690,0
20241031,121800,1694960,5690,5690,5690,5690,0
20241031,121700,1694960,5690,5690,5690,5690,0
20241031,121600,1694960,5690,5690,5690,5690,1
20241031,121500,1689270,5690,5690,5690,5690,0
20241031,121400,1689270,5690,5690,5690,5690,0
20241031,121300,1689270,5690,5690,5690,5690,0
20241031,121200,1689270,5690,5690,5690,5690,0
20241031,121100,1689270,5690,5690,5690,5690,0
20241031,121000,1689270,5690,5690,5690,5690,0
20241031,120900,1689270,5690,5690,5690,5690,0
20241031,120800,1689270,5690,5690,5690,5690,0
20241031,120700,1689270,5690,5690,5690,5690,0
20241031,120600,1689270,5690,5690,5690,5690,0
20241031,120500,1689270,5690,5690,5690,5690,0
20241031,120400,1689270,5690,5690,5690,5690,0
20241031,120300,1689270,5690,5690,5690,5690,0
20241031,120200,1689270,5690,5690,5690,5690,0
20241031,120100,1689270,5690,5690,5690,5690,0
20241031,120000,1689270,5690,5690,5690,5690,0
20241031,115900,1689270,5690,5690,5690,5690,0
20241031,115800,1689270,5690,5690,5690,5690,0
20241031,115700,1689270,5690,5690,5690,5690,0
20241031,115600,1689270,5690,5690,5690,5690,0
20241031,115500,1689270,5690,5690,5690,5690,0
20241031,115400,1689270,5690,5690,5690,5690,1
20241031,115300,1683580,5690,5690,5690,5690,0
20241031,115200,1683580,5690,5690,5690,5690,0
20241031,115100,1683580,5690,5690,5690,5690,0
20241031,115000,1683580,5690,5690,5690,5690,0
20241031,114900,1683580,5690,5690,5690,5690,0
20241031,114800,1683580,5690,5690,5690,5690,0
20241031,114700,1683580,5690,5690,5690,5690,0
20241031,114600,1683580,5690,5690,5690,5690,0
20241031,114500,1683580,5690,5690,5690,5690,0
20241031,114400,1683580,5690,5690,5690,5690,0
20241031,114300,1683580,5690,5690,5690,5690,0
20241031,114200,1683580,5690,5690,5690,5690,0
20241031,114100,1683580,5690,5690,5690,5690,0
20241031,114000,1683580,5690,5690,5690,5690,0
20241031,113900,1683580,5690,5690,5690,5690,0
20241031,113800,1683580,5690,5690,5690,5690,0
20241031,113700,1683580,5690,5690,5690,5690,0
20241031,113600,1683580,5690,5690,5690,5690,0
20241031,113500,1683580,5690,5690,5690,5690,0
20241031,113400,1683580,5690,5690,5690,5690,1
20241031,113300,1677890,5680,5690,5690,5680,102
20241031,113200,1097530,5690,5690,5690,5690,0
20241031,113100,1097530,5690,5690,5690,5690,0
20241031,113000,1097530,5690,5690,5690,5690,0
20241031,112900,1097530,5690,5690,5690,5690,0
20241031,112800,1097530,5690,5690,5690,5690,0
20241031,112700,1097530,5690,5690,5690,5690,0
20241031,112600,1097530,5690,5690,5690,5690,0
20241031,112500,1097530,5690,5690,5690,5690,0
20241031,112400,1097530,5690,5690,5690,5690,0
20241031,112300,1097530,5690,5690,5690,5690,0
20241031,112200,1097530,5690,5690,5690,5690,0
20241031,112100,1097530,5690,5690,5690,5690,0
20241031,112000,1097530,5690,5690,5690,5690,0
20241031,111900,1097530,5690,5690,5690,5690,0
20241031,111800,1097530,5690,5690,5690,5690,0
20241031,111700,1097530,5690,5690,5690,5690,0
20241031,111600,1097530,5690,5690,5690,5690,0
20241031,111500,1097530,5690,5690,5690,5690,0
20241031,111400,1097530,5690,5690,5690,5690,0
20241031,111300,1097530,5690,5690,5690,5690,0
20241031,111200,1097530,5690,5690,5690,5690,0
20241031,111100,1097530,5690,5690,5690,5690,0
20241031,111000,1097530,5690,5690,5690,5690,0
20241031,110900,1097530,5690,5690,5690,5690,0
20241031,110800,1097530,5690,5690,5690,5690,0
20241031,110700,1097530,5690,5690,5690,5690,0
20241031,110600,1097530,5690,5690,5690,5690,0
20241031,110500,1097530,5690,5690,5690,5690,0
20241031,110400,1097530,5690,5690,5690,5690,0
20241031,110300,1097530,5690,5690,5690,5690,0
20241031,110200,1097530,5690,5690,5690,5690,0
20241031,110100,1097530,5690,5690,5690,5690,0
20241031,110000,1097530,5690,5690,5690,5690,0
20241031,105900,1097530,5690,5690,5690,5690,0
20241031,105800,1097530,5690,5690,5690,5690,0
20241031,105700,1097530,5690,5690,5690,5690,0
20241031,105600,1097530,5690,5690,5690,5690,0
20241031,105500,1097530,5690,5690,5690,5690,0
20241031,105400,1097530,5690,5690,5690,5690,0
20241031,105300,1097530,5690,5690,5690,5690,0
20241031,105200,1097530,5690,5690,5690,5690,0
20241031,105100,1097530,5690,5690,5690,5690,37
20241031,105000,887000,5670,5670,5670,5670,0
20241031,104900,887000,5670,5670,5670,5670,0
20241031,104800,887000,5670,5670,5670,5670,0
20241031,104700,887000,5670,5670,5670,5670,0
20241031,104600,887000,5670,5670,5670,5670,0
20241031,104500,887000,5670,5670,5670,5670,0
20241031,104400,887000,5670,5670,5670,5670,0
20241031,104300,887000,5670,5670,5670,5670,0
20241031,104200,887000,5670,5670,5670,5670,0
20241031,104100,887000,5670,5670,5670,5670,0
20241031,104000,887000,5670,5670,5670,5670,0
20241031,103900,887000,5670,5680,5680,5670,22
20241031,103800,762240,5680,5680,5680,5680,0
20241031,103700,762240,5680,5680,5680,5680,0
20241031,103600,762240,5680,5680,5680,5680,0
20241031,103500,762240,5680,5680,5680,5680,0
20241031,103400,762240,5680,5680,5680,5680,0
20241031,103300,762240,5680,5680,5680,5680,0
20241031,103200,762240,5680,5680,5680,5680,0
20241031,103100,762240,5680,5680,5680,5680,0
20241031,103000,762240,5680,5680,5680,5680,0
20241031,102900,762240,5680,5680,5680,5680,0
20241031,102800,762240,5680,5680,5680,5680,0
20241031,102700,762240,5680,5680,5680,5680,0
20241031,102600,762240,5680,5680,5680,5680,0
20241031,102500,762240,5680,5680,5680,5680,0
20241031,102400,762240,5680,5680,5680,5680,0
20241031,102300,762240,5680,5680,5680,5680,0
20241031,102200,762240,5680,5680,5680,5680,0
20241031,102100,762240,5680,5680,5680,5680,1
20241031,102000,756560,5690,5690,5690,5690,0
20241031,101900,756560,5690,5690,5690,5690,100
20241031,101800,187560,5690,5690,5690,5690,0
20241031,101700,187560,5690,5690,5690,5690,0
20241031,101600,187560,5690,5690,5690,5690,0
20241031,101500,187560,5690,5690,5690,5690,0
20241031,101400,187560,5690,5690,5690,5690,0
20241031,101300,187560,5690,5690,5690,5690,0
20241031,101200,187560,5690,5690,5690,5690,0
20241031,101100,187560,5690,5690,5690,5690,0
20241031,101000,187560,5690,5690,5690,5690,0
20241031,100900,187560,5690,5690,5690,5690,0
20241031,100800,187560,5690,5690,5690,5690,0
20241031,100700,187560,5690,5690,5690,5690,0
20241031,100600,187560,5690,5690,5690,5690,1
20241031,100500,181870,5690,5690,5690,5690,0
20241031,100400,181870,5690,5690,5690,5690,0
20241031,100300,181870,5690,5690,5690,5690,0
20241031,100200,181870,5690,5690,5690,5690,1
20241031,100100,176180,5690,5690,5690,5690,0
20241031,100000,176180,5690,5690,5690,5690,0
20241031,095900,176180,5690,5690,5690,5690,0
20241031,095800,176180,5690,5690,5690,5690,0
20241031,095700,176180,5690,5690,5690,5690,0
20241031,095600,176180,5690,5690,5690,5690,0
20241031,095500,176180,5690,5690,5690,5690,0
20241031,095400,176180,5690,5690,5690,5690,0
20241031,095300,176180,5690,5690,5690,5690,0
20241031,095200,176180,5690,5690,5690,5690,10
20241031,095100,119280,5690,5690,5690,5690,0
20241031,095000,119280,5690,5690,5690,5690,0
20241031,094900,119280,5690,5690,5690,5690,0
20241031,094800,119280,5690,5690,5690,5690,0
20241031,094700,119280,5690,5690,5690,5690,0
20241031,094600,119280,5690,5690,5690,5690,0
20241031,094500,119280,5690,5690,5690,5690,0
20241031,094400,119280,5690,5690,5690,5690,0
20241031,094300,119280,5690,5690,5690,5690,0
20241031,094200,119280,5690,5690,5690,5690,1
20241031,094100,113590,5690,5690,5690,5690,1
20241031,094000,107900,5670,5670,5670,5670,0
20241031,093900,107900,5670,5670,5670,5670,0
20241031,093800,107900,5670,5670,5670,5670,0
20241031,093700,107900,5670,5670,5670,5670,0
20241031,093600,107900,5670,5670,5670,5670,0
20241031,093500,107900,5670,5670,5670,5670,0
20241031,093400,107900,5670,5670,5670,5670,0
20241031,093300,107900,5670,5670,5670,5670,0
20241031,093200,107900,5670,5670,5670,5670,0
20241031,093100,107900,5670,5670,5670,5670,0
20241031,093000,107900,5670,5670,5670,5670,0
20241031,092900,107900,5670,5670,5670,5670,0
20241031,092800,107900,5670,5670,5670,5670,0
20241031,092700,107900,5670,5670,5670,5670,1
20241031,092600,102230,5670,5670,5670,5670,0
20241031,092500,102230,5670,5670,5670,5670,8
20241031,092400,56870,5690,5690,5690,5690,0
20241031,092300,56870,5690,5690,5690,5690,0
20241031,092200,56870,5690,5690,5690,5690,0
20241031,092100,56870,5690,5690,5690,5690,0
20241031,092000,56870,5690,5690,5690,5690,0
20241031,091900,56870,5690,5690,5690,5690,0
20241031,091800,56870,5690,5690,5690,5690,0
20241031,091700,56870,5690,5690,5690,5690,0
20241031,091600,56870,5690,5690,5690,5690,0
20241031,091500,56870,5690,5690,5690,5690,0
20241031,091400,56870,5690,5690,5690,5690,0
20241031,091300,56870,5690,5690,5690,5690,0
20241031,091200,56870,5690,5690,5690,5690,0
20241031,091100,56870,5690,5690,5690,5690,0
20241031,091000,56870,5690,5690,5690,5690,1
20241031,090900,51180,5690,5690,5690,5690,0
20241031,090800,51180,5690,5690,5690,5690,1
20241031,090700,45490,5690,5690,5690,5690,1
20241031,090600,39800,5690,5690,5690,5690,1
20241031,090500,34110,5690,5690,5690,5690,0
20241031,090400,34110,5690,5690,5690,5690,2
20241031,090300,22730,5690,5690,5690,5690,0
20241031,090200,22730,5690,5690,5690,5690,1
20241031,090100,17040,5660,5660,5660,5660,1
20241031,090000,11380,5690,5690,5690,5690,2