KissMeData/034220/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,191800,8191879730,10640,10640,10640,10640,98965
20241031,191700,8191879730,10640,10640,10640,10640,0
20241031,191600,8191879730,10640,10640,10640,10640,0
20241031,191500,8191879730,10640,10640,10640,10640,0
20241031,191400,8191879730,10640,10640,10640,10640,0
20241031,191300,8191879730,10640,10640,10640,10640,0
20241031,191200,8191879730,10640,10640,10640,10640,0
20241031,191100,8191879730,10640,10640,10640,10640,0
20241031,191000,8191879730,10640,10640,10640,10640,0
20241031,190900,8191879730,10640,10640,10640,10640,0
20241031,190800,8191879730,10640,10640,10640,10640,0
20241031,190700,8191879730,10640,10640,10640,10640,0
20241031,190600,8191879730,10640,10640,10640,10640,0
20241031,190500,8191879730,10640,10640,10640,10640,0
20241031,190400,8191879730,10640,10640,10640,10640,0
20241031,190300,8191879730,10640,10640,10640,10640,0
20241031,190200,8191879730,10640,10640,10640,10640,0
20241031,190100,8191879730,10640,10640,10640,10640,0
20241031,190000,8191879730,10640,10640,10640,10640,0
20241031,185900,8191879730,10640,10640,10640,10640,0
20241031,185800,8191879730,10640,10640,10640,10640,0
20241031,185700,8191879730,10640,10640,10640,10640,0
20241031,185600,8191879730,10640,10640,10640,10640,0
20241031,185500,8191879730,10640,10640,10640,10640,0
20241031,185400,8191879730,10640,10640,10640,10640,0
20241031,185300,8191879730,10640,10640,10640,10640,0
20241031,185200,8191879730,10640,10640,10640,10640,0
20241031,185100,8191879730,10640,10640,10640,10640,0
20241031,185000,8191879730,10640,10640,10640,10640,0
20241031,184900,8191879730,10640,10640,10640,10640,0
20241031,184800,8191879730,10640,10640,10640,10640,98965
20241031,184700,8191879730,10640,10640,10640,10640,0
20241031,184600,8191879730,10640,10640,10640,10640,0
20241031,184500,8191879730,10640,10640,10640,10640,0
20241031,184400,8191879730,10640,10640,10640,10640,0
20241031,184300,8191879730,10640,10640,10640,10640,0
20241031,184200,8191879730,10640,10640,10640,10640,0
20241031,184100,8191879730,10640,10640,10640,10640,0
20241031,184000,8191879730,10640,10640,10640,10640,0
20241031,183900,8191879730,10640,10640,10640,10640,0
20241031,183800,8191879730,10640,10640,10640,10640,0
20241031,183700,8191879730,10640,10640,10640,10640,0
20241031,183600,8191879730,10640,10640,10640,10640,0
20241031,183500,8191879730,10640,10640,10640,10640,0
20241031,183400,8191879730,10640,10640,10640,10640,0
20241031,183300,8191879730,10640,10640,10640,10640,0
20241031,183200,8191879730,10640,10640,10640,10640,0
20241031,183100,8191879730,10640,10640,10640,10640,0
20241031,183000,8191879730,10640,10640,10640,10640,0
20241031,182900,8191879730,10640,10640,10640,10640,0
20241031,182800,8191879730,10640,10640,10640,10640,0
20241031,182700,8191879730,10640,10640,10640,10640,0
20241031,182600,8191879730,10640,10640,10640,10640,0
20241031,182500,8191879730,10640,10640,10640,10640,0
20241031,182400,8191879730,10640,10640,10640,10640,0
20241031,182300,8191879730,10640,10640,10640,10640,0
20241031,182200,8191879730,10640,10640,10640,10640,0
20241031,182100,8191879730,10640,10640,10640,10640,0
20241031,182000,8191879730,10640,10640,10640,10640,0
20241031,181900,8191879730,10640,10640,10640,10640,0
20241031,181800,8191879730,10640,10640,10640,10640,98965
20241031,181700,8191879730,10640,10640,10640,10640,0
20241031,181600,8191879730,10640,10640,10640,10640,0
20241031,181500,8191879730,10640,10640,10640,10640,0
20241031,181400,8191879730,10640,10640,10640,10640,0
20241031,181300,8191879730,10640,10640,10640,10640,0
20241031,181200,8191879730,10640,10640,10640,10640,0
20241031,181100,8191879730,10640,10640,10640,10640,0
20241031,181000,8191879730,10640,10640,10640,10640,0
20241031,180900,8191879730,10640,10640,10640,10640,0
20241031,180800,8191879730,10640,10640,10640,10640,0
20241031,180700,8191879730,10640,10640,10640,10640,0
20241031,180600,8191879730,10640,10640,10640,10640,0
20241031,180500,8191879730,10640,10640,10640,10640,0
20241031,180400,8191879730,10640,10640,10640,10640,0
20241031,180300,8191879730,10640,10640,10640,10640,0
20241031,180200,8191879730,10640,10640,10640,10640,0
20241031,180100,8191879730,10640,10640,10640,10640,0
20241031,180000,8191879730,10640,10640,10640,10640,0
20241031,175900,8191879730,10640,10640,10640,10640,0
20241031,175800,8191879730,10640,10640,10640,10640,0
20241031,175700,8191879730,10640,10640,10640,10640,0
20241031,175600,8191879730,10640,10640,10640,10640,0
20241031,175500,8191879730,10640,10640,10640,10640,0
20241031,175400,8191879730,10640,10640,10640,10640,0
20241031,175300,8191879730,10640,10640,10640,10640,0
20241031,175200,8191879730,10640,10640,10640,10640,0
20241031,175100,8191879730,10640,10640,10640,10640,0
20241031,175000,8191879730,10640,10640,10640,10640,0
20241031,174900,8191879730,10640,10640,10640,10640,0
20241031,174800,8191879730,10640,10640,10640,10640,98965
20241031,174700,8191879730,10640,10640,10640,10640,0
20241031,174600,8191879730,10640,10640,10640,10640,0
20241031,174500,8191879730,10640,10640,10640,10640,0
20241031,174400,8191879730,10640,10640,10640,10640,0
20241031,174300,8191879730,10640,10640,10640,10640,0
20241031,174200,8191879730,10640,10640,10640,10640,0
20241031,174100,8191879730,10640,10640,10640,10640,0
20241031,174000,8191879730,10640,10640,10640,10640,0
20241031,173900,8191879730,10640,10640,10640,10640,0
20241031,173800,8191879730,10640,10640,10640,10640,0
20241031,173700,8191879730,10640,10640,10640,10640,0
20241031,173600,8191879730,10640,10640,10640,10640,0
20241031,173500,8191879730,10640,10640,10640,10640,0
20241031,173400,8191879730,10640,10640,10640,10640,0
20241031,173300,8191879730,10640,10640,10640,10640,0
20241031,173200,8191879730,10640,10640,10640,10640,0
20241031,173100,8191879730,10640,10640,10640,10640,0
20241031,173000,8191879730,10640,10640,10640,10640,0
20241031,172900,8191879730,10640,10640,10640,10640,0
20241031,172800,8191879730,10640,10640,10640,10640,0
20241031,172700,8191879730,10640,10640,10640,10640,0
20241031,172600,8191879730,10640,10640,10640,10640,0
20241031,172500,8191879730,10640,10640,10640,10640,0
20241031,172400,8191879730,10640,10640,10640,10640,0
20241031,172300,8191879730,10640,10640,10640,10640,0
20241031,172200,8191879730,10640,10640,10640,10640,0
20241031,172100,8191879730,10640,10640,10640,10640,0
20241031,172000,8191879730,10640,10640,10640,10640,0
20241031,171900,8191879730,10640,10640,10640,10640,0
20241031,171800,8191879730,10640,10640,10640,10640,98965
20241031,171700,8191879730,10640,10640,10640,10640,0
20241031,171600,8191879730,10640,10640,10640,10640,0
20241031,171500,8191879730,10640,10640,10640,10640,0
20241031,171400,8191879730,10640,10640,10640,10640,0
20241031,171300,8191879730,10640,10640,10640,10640,0
20241031,171200,8191879730,10640,10640,10640,10640,0
20241031,171100,8191879730,10640,10640,10640,10640,0
20241031,171000,8191879730,10640,10640,10640,10640,0
20241031,170900,8191879730,10640,10640,10640,10640,0
20241031,170800,8191879730,10640,10640,10640,10640,0
20241031,170700,8191879730,10640,10640,10640,10640,0
20241031,170600,8191879730,10640,10640,10640,10640,0
20241031,170500,8191879730,10640,10640,10640,10640,0
20241031,170400,8191879730,10640,10640,10640,10640,0
20241031,170300,8191879730,10640,10640,10640,10640,0
20241031,170200,8191879730,10640,10640,10640,10640,0
20241031,170100,8191879730,10640,10640,10640,10640,0
20241031,170000,8191879730,10640,10640,10640,10640,0
20241031,165900,8191879730,10640,10640,10640,10640,0
20241031,165800,8191879730,10640,10640,10640,10640,0
20241031,165700,8191879730,10640,10640,10640,10640,0
20241031,165600,8191879730,10640,10640,10640,10640,0
20241031,165500,8191879730,10640,10640,10640,10640,0
20241031,165400,8191879730,10640,10640,10640,10640,0
20241031,165300,8191879730,10640,10640,10640,10640,0
20241031,165200,8191879730,10640,10640,10640,10640,0
20241031,165100,8191879730,10640,10640,10640,10640,0
20241031,165000,8191879730,10640,10640,10640,10640,0
20241031,164900,8191879730,10640,10640,10640,10640,0
20241031,164800,8191879730,10640,10640,10640,10640,98965
20241031,164700,8191879730,10640,10640,10640,10640,0
20241031,164600,8191879730,10640,10640,10640,10640,0
20241031,164500,8191879730,10640,10640,10640,10640,0
20241031,164400,8191879730,10640,10640,10640,10640,0
20241031,164300,8191879730,10640,10640,10640,10640,0
20241031,164200,8191879730,10640,10640,10640,10640,0
20241031,164100,8191879730,10640,10640,10640,10640,0
20241031,164000,8191879730,10640,10640,10640,10640,0
20241031,163900,8191879730,10640,10640,10640,10640,0
20241031,163800,8191879730,10640,10640,10640,10640,0
20241031,163700,8191879730,10640,10640,10640,10640,0
20241031,163600,8191879730,10640,10640,10640,10640,0
20241031,163500,8191879730,10640,10640,10640,10640,0
20241031,163400,8191879730,10640,10640,10640,10640,0
20241031,163300,8191879730,10640,10640,10640,10640,0
20241031,163200,8191879730,10640,10640,10640,10640,0
20241031,163100,8191879730,10640,10640,10640,10640,0
20241031,163000,8191879730,10640,10640,10640,10640,0
20241031,162900,8191879730,10640,10640,10640,10640,0
20241031,162800,8191879730,10640,10640,10640,10640,0
20241031,162700,8191879730,10640,10640,10640,10640,0
20241031,162600,8191879730,10640,10640,10640,10640,0
20241031,162500,8191879730,10640,10640,10640,10640,0
20241031,162400,8191879730,10640,10640,10640,10640,0
20241031,162300,8191879730,10640,10640,10640,10640,0
20241031,162200,8191879730,10640,10640,10640,10640,0
20241031,162100,8191879730,10640,10640,10640,10640,0
20241031,162000,8191879730,10640,10640,10640,10640,0
20241031,161900,8191879730,10640,10640,10640,10640,0
20241031,161800,8191879730,10640,10640,10640,10640,98965
20241031,161700,8191879730,10640,10640,10640,10640,0
20241031,161600,8191879730,10640,10640,10640,10640,0
20241031,161500,8191879730,10640,10640,10640,10640,0
20241031,161400,8191879730,10640,10640,10640,10640,0
20241031,161300,8191879730,10640,10640,10640,10640,0
20241031,161200,8191879730,10640,10640,10640,10640,0
20241031,161100,8191879730,10640,10640,10640,10640,0
20241031,161000,8191879730,10640,10640,10640,10640,0
20241031,160900,8191879730,10640,10640,10640,10640,0
20241031,160800,8191879730,10640,10640,10640,10640,0
20241031,160700,8191879730,10640,10640,10640,10640,0
20241031,160600,8191879730,10640,10640,10640,10640,0
20241031,160500,8191879730,10640,10640,10640,10640,0
20241031,160400,8191879730,10640,10640,10640,10640,0
20241031,160300,8191879730,10640,10640,10640,10640,0
20241031,160200,8191879730,10640,10640,10640,10640,0
20241031,160100,8191879730,10640,10640,10640,10640,0
20241031,160000,8191879730,10640,10640,10640,10640,0
20241031,155900,8191879730,10640,10640,10640,10640,0
20241031,155800,8191879730,10640,10640,10640,10640,0
20241031,155700,8191879730,10640,10640,10640,10640,0
20241031,155600,8191879730,10640,10640,10640,10640,0
20241031,155500,8191879730,10640,10640,10640,10640,0
20241031,155400,8191879730,10640,10640,10640,10640,0
20241031,155300,8191879730,10640,10640,10640,10640,0
20241031,155200,8191879730,10640,10640,10640,10640,0
20241031,155100,8191879730,10640,10640,10640,10640,0
20241031,155000,8191879730,10640,10640,10640,10640,0
20241031,154900,8191879730,10640,10640,10640,10640,0
20241031,154800,8191879730,10640,10640,10640,10640,98965
20241031,154700,8191879730,10640,10640,10640,10640,0
20241031,154600,8191879730,10640,10640,10640,10640,0
20241031,154500,8191879730,10640,10640,10640,10640,0
20241031,154400,8191879730,10640,10640,10640,10640,0
20241031,154300,8191879730,10640,10640,10640,10640,0
20241031,154200,8191879730,10640,10640,10640,10640,0
20241031,154100,8191879730,10640,10640,10640,10640,0
20241031,154000,8191879730,10640,10640,10640,10640,0
20241031,153900,8191879730,10640,10640,10640,10640,0
20241031,153800,8191879730,10640,10640,10640,10640,0
20241031,153700,8191879730,10640,10640,10640,10640,0
20241031,153600,8191879730,10640,10640,10640,10640,0
20241031,153500,8191879730,10640,10640,10640,10640,0
20241031,153400,8191879730,10640,10640,10640,10640,0
20241031,153300,8191879730,10640,10640,10640,10640,0
20241031,153200,8191879730,10640,10640,10640,10640,0
20241031,153100,8191879730,10640,10640,10640,10640,0
20241031,153000,8191879730,10640,10640,10640,10640,98965
20241031,152900,7138892130,10640,10640,10640,10640,0
20241031,152800,7138892130,10640,10640,10640,10640,0
20241031,152700,7138892130,10640,10640,10640,10640,0
20241031,152600,7138892130,10640,10640,10640,10640,0
20241031,152500,7138892130,10640,10640,10640,10640,0
20241031,152400,7138892130,10640,10640,10640,10640,0
20241031,152300,7138892130,10640,10640,10640,10640,0
20241031,152200,7138892130,10640,10640,10640,10640,0
20241031,152100,7138892130,10640,10640,10640,10640,0
20241031,152000,7138892130,10640,10640,10640,10640,0
20241031,151900,7138892130,10640,10640,10650,10640,5168
20241031,151800,7083902300,10640,10640,10650,10640,2340
20241031,151700,7059004500,10650,10650,10650,10640,1231
20241031,151600,7045906110,10650,10640,10650,10640,1320
20241031,151500,7031857820,10640,10640,10650,10640,837
20241031,151400,7022951680,10640,10650,10650,10640,1560
20241031,151300,7006348580,10640,10650,10650,10640,1047
20241031,151200,6995204000,10640,10640,10650,10640,978
20241031,151100,6984793090,10640,10650,10650,10640,382
20241031,151000,6980725140,10650,10650,10650,10640,884
20241031,150900,6971313500,10640,10650,10650,10640,821
20241031,150800,6962575340,10650,10650,10650,10640,1460
20241031,150700,6947037350,10640,10650,10650,10640,626
20241031,150600,6940372250,10640,10650,10650,10640,1402
20241031,150500,6925452000,10640,10650,10650,10640,644
20241031,150400,6918596510,10640,10650,10650,10640,1410
20241031,150300,6903586910,10640,10640,10650,10640,146
20241031,150200,6902033210,10640,10640,10650,10640,2303
20241031,150100,6877529250,10650,10650,10650,10640,308
20241031,150000,6874250140,10640,10650,10650,10640,348
20241031,145900,6870546800,10640,10630,10650,10630,673
20241031,145800,6863386260,10660,10650,10660,10630,3770
20241031,145700,6823242690,10640,10640,10650,10640,688
20241031,145600,6815922140,10640,10640,10650,10640,799
20241031,145500,6807420620,10630,10640,10650,10630,3896
20241031,145400,6765969040,10640,10630,10640,10630,337
20241031,145300,6762386520,10640,10630,10640,10630,529
20241031,145200,6756762900,10630,10630,10640,10630,473
20241031,145100,6751734780,10640,10640,10640,10630,839
20241031,145000,6742810690,10630,10630,10640,10630,904
20241031,144900,6733200250,10630,10650,10650,10630,2006
20241031,144800,6711860870,10650,10650,10650,10640,2362
20241031,144700,6686711950,10650,10650,10660,10650,1878
20241031,144600,6666710890,10650,10650,10660,10650,422
20241031,144500,6662216560,10660,10650,10660,10650,501
20241031,144400,6656880690,10650,10650,10650,10640,2206
20241031,144300,6633388590,10640,10640,10650,10640,571
20241031,144200,6627312850,10640,10650,10650,10640,1428
20241031,144100,6612107140,10650,10660,10670,10650,4859
20241031,144000,6560316150,10660,10670,10670,10660,450
20241031,143900,6555518900,10670,10670,10670,10660,599
20241031,143800,6549133260,10660,10660,10670,10660,63
20241031,143700,6548461520,10660,10670,10670,10660,758
20241031,143600,6540378080,10660,10670,10670,10660,440
20241031,143500,6535684840,10670,10670,10670,10660,551
20241031,143400,6529807870,10670,10660,10670,10660,370
20241031,143300,6525860660,10670,10680,10690,10660,1960
20241031,143200,6504931580,10690,10690,10690,10680,690
20241031,143100,6497559010,10690,10690,10690,10680,931
20241031,143000,6487612890,10690,10680,10690,10680,701
20241031,142900,6480119690,10690,10690,10690,10680,638
20241031,142800,6473302640,10690,10660,10690,10660,3206
20241031,142700,6439083190,10660,10650,10670,10650,2650
20241031,142600,6410836610,10650,10630,10650,10630,9643
20241031,142500,6308206320,10640,10630,10640,10630,944
20241031,142400,6298168750,10640,10630,10640,10630,1273
20241031,142300,6284634090,10640,10640,10650,10630,1261
20241031,142200,6271218080,10650,10640,10650,10640,643
20241031,142100,6264376500,10650,10650,10650,10640,361
20241031,142000,6260535280,10640,10640,10650,10640,914
20241031,141900,6250809970,10650,10640,10650,10640,235
20241031,141800,6248309500,10640,10640,10650,10640,3933
20241031,141700,6206462150,10650,10640,10650,10640,285
20241031,141600,6203429350,10650,10650,10650,10640,1037
20241031,141500,6192385510,10640,10640,10650,10640,1838
20241031,141400,6172812550,10640,10650,10650,10640,1132
20241031,141300,6160767680,10640,10650,10650,10640,315
20241031,141200,6157415220,10650,10640,10660,10640,2339
20241031,141100,6132506110,10640,10650,10660,10640,922
20241031,141000,6122688560,10650,10650,10660,10650,1599
20241031,140900,6105658900,10650,10660,10660,10650,4897
20241031,140800,6053459630,10660,10660,10670,10660,727
20241031,140700,6045709720,10660,10660,10670,10660,608
20241031,140600,6039227690,10660,10660,10680,10660,525
20241031,140500,6033629280,10660,10680,10680,10660,2507
20241031,140400,6006890140,10670,10680,10680,10670,563
20241031,140300,6000882600,10670,10670,10680,10670,522
20241031,140200,5995311790,10680,10680,10680,10670,571
20241031,140100,5989219140,10680,10680,10690,10670,317
20241031,140000,5985836020,10670,10680,10690,10670,691
20241031,135900,5978455840,10670,10680,10700,10660,9583
20241031,135800,5876184130,10690,10690,10690,10680,915
20241031,135700,5866407240,10690,10690,10700,10680,1407
20241031,135600,5851364770,10690,10680,10700,10680,773
20241031,135500,5843103370,10690,10690,10690,10680,1228
20241031,135400,5829981520,10680,10680,10690,10680,1132
20241031,135300,5817888760,10690,10690,10690,10680,810
20241031,135200,5809233430,10690,10680,10690,10680,789
20241031,135100,5800803220,10680,10690,10690,10680,769
20241031,135000,5792586150,10690,10680,10690,10680,701
20241031,134900,5785096000,10690,10690,10700,10680,748
20241031,134800,5777102620,10700,10700,10700,10690,1214
20241031,134700,5764117870,10700,10700,10700,10690,951
20241031,134600,5753947550,10690,10690,10700,10680,2383
20241031,134500,5728480920,10690,10690,10690,10680,620
20241031,134400,5721856390,10680,10690,10690,10680,667
20241031,134300,5714732050,10680,10700,10700,10680,1630
20241031,134200,5697311830,10690,10700,10700,10690,495
20241031,134100,5692020170,10700,10690,10700,10690,929
20241031,134000,5682084400,10690,10700,10700,10690,900
20241031,133900,5672463180,10690,10690,10700,10690,1435
20241031,133800,5657122430,10700,10690,10700,10690,1899
20241031,133700,5636809440,10690,10690,10700,10690,1021
20241031,133600,5625894120,10700,10690,10700,10690,650
20241031,133500,5618943940,10700,10690,10700,10690,1057
20241031,133400,5607638030,10700,10700,10700,10690,298
20241031,133300,5604451590,10690,10690,10700,10690,3517
20241031,133200,5566854670,10700,10690,10700,10690,748
20241031,133100,5558857930,10690,10700,10700,10690,480
20241031,133000,5553726360,10700,10690,10700,10690,526
20241031,132900,5548101460,10700,10700,10700,10690,1710
20241031,132800,5529818260,10700,10700,10700,10690,2269
20241031,132700,5505562040,10700,10700,10700,10690,2077
20241031,132600,5483358390,10700,10700,10710,10690,785
20241031,132500,5474962270,10700,10710,10710,10700,444
20241031,132400,5470210850,10710,10710,10710,10700,217
20241031,132300,5467888450,10710,10710,10710,10690,1392
20241031,132200,5452994340,10700,10700,10700,10690,1002
20241031,132100,5442273940,10700,10700,10700,10690,469
20241031,132000,5437258730,10690,10700,10700,10690,1017
20241031,131900,5426379330,10700,10710,10710,10700,272
20241031,131800,5423468890,10710,10700,10710,10690,277
20241031,131700,5420504550,10700,10700,10710,10700,410
20241031,131600,5416117350,10700,10710,10710,10700,907
20241031,131500,5406412410,10700,10710,10710,10700,348
20241031,131400,5402688590,10700,10710,10710,10700,1006
20241031,131300,5391922370,10700,10710,10710,10700,380
20241031,131200,5387856240,10710,10710,10710,10700,611
20241031,131100,5381317310,10710,10690,10710,10690,3215
20241031,131000,5346911050,10700,10700,10700,10690,155
20241031,130900,5345254020,10690,10700,10700,10690,360
20241031,130800,5341404400,10700,10690,10700,10690,685
20241031,130700,5334078730,10700,10710,10710,10700,920
20241031,130600,5324234230,10710,10700,10710,10700,1088
20241031,130500,5312592180,10710,10710,10710,10700,314
20241031,130400,5309231510,10700,10700,10710,10700,1538
20241031,130300,5292772490,10700,10700,10710,10700,1313
20241031,130200,5278722660,10710,10710,10710,10700,256
20241031,130100,5275982610,10710,10710,10710,10700,145
20241031,130000,5274430850,10710,10700,10710,10700,658
20241031,125900,5267389410,10700,10700,10710,10700,648
20241031,125800,5260453710,10700,10710,10710,10700,271
20241031,125700,5257552780,10700,10710,10710,10700,580
20241031,125600,5251344150,10700,10710,10710,10700,372
20241031,125500,5247363340,10700,10710,10720,10700,7070
20241031,125400,5171643790,10710,10710,10720,10710,349
20241031,125300,5167905490,10710,10720,10720,10710,248
20241031,125200,5165248380,10710,10730,10730,10710,2808
20241031,125100,5135139640,10720,10720,10730,10720,479
20241031,125000,5130003970,10710,10720,10720,10710,3364
20241031,124900,5093943290,10720,10710,10720,10700,2080
20241031,124800,5071668680,10710,10700,10710,10690,4985
20241031,124700,5018328560,10700,10700,10700,10690,731
20241031,124600,5010512540,10690,10680,10690,10670,4387
20241031,124500,4963625100,10680,10690,10690,10670,1035
20241031,124400,4952570620,10690,10690,10690,10680,2884
20241031,124300,4921767220,10690,10690,10690,10680,214
20241031,124200,4919480110,10690,10680,10690,10680,6317
20241031,124100,4852013800,10680,10670,10680,10670,850
20241031,124000,4842942690,10670,10670,10670,10660,1079
20241031,123900,4831433900,10670,10670,10670,10660,1355
20241031,123800,4816977970,10660,10680,10680,10660,439
20241031,123700,4812296820,10670,10670,10680,10670,715
20241031,123600,4804666210,10670,10670,10680,10670,602
20241031,123500,4798242750,10670,10670,10680,10670,575
20241031,123400,4792106560,10670,10680,10680,10670,224
20241031,123300,4789716070,10680,10680,10680,10670,520
20241031,123200,4784167040,10670,10680,10680,10670,259
20241031,123100,4781403180,10680,10670,10680,10660,457
20241031,123000,4776528350,10680,10680,10680,10670,498
20241031,122900,4771213800,10670,10670,10680,10660,1035
20241031,122800,4760173100,10670,10670,10670,10660,2347
20241031,122700,4735132180,10670,10670,10670,10660,591
20241031,122600,4728830520,10660,10670,10670,10660,402
20241031,122500,4724544530,10660,10670,10670,10660,705
20241031,122400,4717027590,10670,10670,10670,10660,295
20241031,122300,4713882440,10670,10660,10670,10660,601
20241031,122200,4707475020,10670,10670,10670,10660,417
20241031,122100,4703027600,10670,10670,10680,10660,4555
20241031,122000,4654425900,10670,10680,10680,10670,1246
20241031,121900,4641130790,10670,10680,10680,10670,792
20241031,121800,4632679420,10680,10680,10680,10670,158
20241031,121700,4630992610,10670,10680,10680,10670,986
20241031,121600,4620471190,10680,10680,10680,10670,599
20241031,121500,4614074600,10680,10680,10680,10670,249
20241031,121400,4611417250,10680,10680,10680,10670,279
20241031,121300,4608438480,10680,10680,10680,10670,319
20241031,121200,4605033470,10680,10670,10680,10670,615
20241031,121100,4598467360,10680,10690,10690,10670,2935
20241031,121000,4567122130,10690,10680,10690,10680,114
20241031,120900,4565903920,10690,10710,10710,10680,7150
20241031,120800,4489470640,10710,10710,10710,10700,756
20241031,120700,4481381330,10700,10710,10710,10700,1617
20241031,120600,4464076430,10710,10700,10710,10700,3146
20241031,120500,4430414150,10690,10690,10700,10680,5597
20241031,120400,4370575930,10690,10690,10690,10680,226
20241031,120300,4368161400,10690,10690,10690,10670,1822
20241031,120200,4348702890,10690,10690,10690,10680,388
20241031,120100,4344557230,10690,10690,10690,10680,790
20241031,120000,4336112700,10690,10680,10690,10670,1921
20241031,115900,4315595690,10670,10670,10680,10670,473
20241031,115800,4310546050,10670,10650,10670,10640,6829
20241031,115700,4237766040,10650,10650,10650,10640,278
20241031,115600,4234806150,10650,10640,10650,10630,746
20241031,115500,4226873980,10640,10640,10650,10640,1923
20241031,115400,4206400740,10650,10650,10650,10640,497
20241031,115300,4201111770,10640,10640,10650,10630,1189
20241031,115200,4188463160,10640,10640,10640,10630,246
20241031,115100,4185847780,10640,10620,10640,10620,1346
20241031,115000,4171542060,10620,10630,10630,10620,267
20241031,114900,4168706040,10630,10630,10630,10620,198
20241031,114800,4166602380,10630,10620,10630,10610,1442
20241031,114700,4151292020,10620,10620,10630,10610,813
20241031,114600,4142657740,10630,10630,10630,10620,333
20241031,114500,4139120990,10630,10650,10650,10610,5088
20241031,114400,4085032640,10640,10650,10650,10640,656
20241031,114300,4078052080,10650,10650,10650,10640,407
20241031,114200,4073721080,10650,10650,10650,10640,415
20241031,114100,4069304780,10640,10660,10660,10640,1007
20241031,114000,4058580610,10660,10660,10660,10650,426
20241031,113900,4054042770,10660,10660,10660,10650,101
20241031,113800,4052966900,10650,10660,10660,10650,610
20241031,113700,4046469530,10660,10660,10660,10650,270
20241031,113600,4043592160,10660,10660,10660,10650,331
20241031,113500,4040066050,10660,10660,10660,10650,337
20241031,113400,4036476210,10650,10660,10660,10650,368
20241031,113300,4032556060,10650,10650,10660,10640,573
20241031,113200,4026451490,10660,10660,10660,10650,539
20241031,113100,4020706460,10660,10680,10680,10640,2110
20241031,113000,3998221050,10680,10680,10680,10670,141
20241031,112900,3996716290,10670,10670,10690,10670,180
20241031,112800,3994795310,10660,10650,10690,10650,4715
20241031,112700,3944492830,10650,10650,10650,10640,1717
20241031,112600,3926209230,10660,10650,10660,10650,4660
20241031,112500,3876579580,10650,10650,10650,10640,268
20241031,112400,3873726590,10650,10640,10650,10640,772
20241031,112300,3865511150,10650,10650,10650,10640,242
20241031,112200,3862936050,10650,10650,10650,10640,287
20241031,112100,3859880650,10650,10650,10650,10640,328
20241031,112000,3856388580,10650,10670,10670,10640,3573
20241031,111900,3818292990,10660,10670,10670,10660,2257
20241031,111800,3794231400,10670,10670,10670,10660,576
20241031,111700,3788089330,10660,10650,10660,10640,3085
20241031,111600,3755218250,10650,10640,10650,10640,695
20241031,111500,3747819210,10650,10640,10660,10640,7155
20241031,111400,3671618780,10650,10650,10650,10640,133
20241031,111300,3670203400,10640,10640,10650,10640,1134
20241031,111200,3658137410,10640,10630,10640,10620,2527
20241031,111100,3631276500,10620,10620,10620,10610,670
20241031,111000,3624163410,10620,10620,10620,10590,4949
20241031,110900,3571696840,10620,10610,10640,10610,1980
20241031,110800,3550669410,10620,10620,10640,10610,1283
20241031,110700,3537045410,10630,10640,10640,10620,915
20241031,110600,3527322140,10640,10620,10640,10610,7047
20241031,110500,3452414430,10620,10620,10620,10610,213
20241031,110400,3450153810,10620,10610,10620,10600,1610
20241031,110300,3433070270,10600,10590,10610,10590,4868
20241031,110200,3381469990,10590,10600,10600,10590,336
20241031,110100,3377911460,10590,10600,10600,10590,379
20241031,110000,3373896960,10590,10600,10600,10590,577
20241031,105900,3367786160,10590,10600,10600,10590,6350
20241031,105800,3300527410,10590,10610,10610,10590,3169
20241031,105700,3266938190,10600,10590,10610,10590,2554
20241031,105600,3239866000,10600,10600,10600,10590,511
20241031,105500,3234453760,10600,10590,10600,10590,510
20241031,105400,3229052180,10600,10600,10600,10590,471
20241031,105300,3224061910,10600,10600,10620,10600,3999
20241031,105200,3181670310,10610,10620,10620,10600,540
20241031,105100,3175942130,10620,10610,10620,10610,1575
20241031,105000,3159230890,10600,10620,10620,10600,1023
20241031,104900,3148378480,10620,10620,10620,10610,328
20241031,104800,3144898200,10620,10620,10620,10610,992
20241031,104700,3134365400,10610,10620,10620,10610,542
20241031,104600,3128614000,10620,10610,10620,10610,2067
20241031,104500,3106682900,10620,10610,10620,10610,779
20241031,104400,3098411740,10620,10620,10620,10610,450
20241031,104300,3093636050,10620,10620,10630,10610,673
20241031,104200,3086488840,10620,10620,10630,10610,1234
20241031,104100,3073383880,10610,10620,10620,10610,854
20241031,104000,3064316260,10620,10630,10630,10620,1249
20241031,103900,3051049560,10620,10640,10640,10620,1246
20241031,103800,3037807400,10630,10640,10640,10630,606
20241031,103700,3031364840,10640,10640,10640,10630,100
20241031,103600,3030301390,10640,10640,10650,10630,648
20241031,103500,3023408320,10640,10650,10650,10640,1652
20241031,103400,3005830680,10640,10640,10650,10640,702
20241031,103300,2998359860,10650,10650,10650,10640,105
20241031,103200,2997242340,10640,10650,10650,10640,458
20241031,103100,2992367350,10650,10650,10650,10640,130
20241031,103000,2990983450,10650,10640,10650,10640,1826
20241031,102900,2971554370,10640,10640,10640,10620,1329
20241031,102800,2957426640,10630,10640,10640,10630,495
20241031,102700,2952164500,10640,10630,10640,10620,2624
20241031,102600,2924268860,10620,10620,10630,10590,1175
20241031,102500,2911796940,10620,10600,10630,10600,2457
20241031,102400,2885740300,10600,10580,10600,10570,6769
20241031,102300,2814065990,10580,10570,10580,10570,4465
20241031,102200,2766858390,10570,10580,10580,10570,2690
20241031,102100,2738401550,10570,10580,10590,10570,4983
20241031,102000,2685686050,10590,10590,10590,10580,643
20241031,101900,2678881090,10580,10600,10600,10580,668
20241031,101800,2671810490,10600,10590,10600,10590,1749
20241031,101700,2653287500,10590,10590,10600,10590,1608
20241031,101600,2636257890,10590,10600,10600,10590,2250
20241031,101500,2612430000,10600,10600,10600,10590,1457
20241031,101400,2596987860,10600,10600,10600,10590,420
20241031,101300,2592538690,10590,10590,10600,10590,390
20241031,101200,2588407750,10600,10600,10600,10590,843
20241031,101100,2579479460,10600,10610,10620,10590,6203
20241031,101000,2513699380,10620,10620,10630,10610,1523
20241031,100900,2497526370,10630,10630,10630,10620,841
20241031,100800,2488594390,10630,10620,10630,10620,634
20241031,100700,2481861070,10620,10630,10630,10620,258
20241031,100600,2479119880,10630,10630,10640,10630,3127
20241031,100500,2445877420,10650,10660,10660,10620,1852
20241031,100400,2426171830,10650,10630,10650,10630,4779
20241031,100300,2375345930,10630,10630,10630,10620,339
20241031,100200,2371745460,10630,10620,10630,10610,217
20241031,100100,2369439360,10620,10610,10620,10610,2327
20241031,100000,2344737410,10620,10620,10620,10610,427
20241031,095900,2340206470,10620,10620,10630,10620,497
20241031,095800,2334927820,10620,10620,10630,10620,230
20241031,095700,2332484170,10610,10640,10640,10600,4413
20241031,095600,2285645080,10630,10640,10640,10610,3089
20241031,095500,2252842950,10630,10630,10640,10630,734
20241031,095400,2245038790,10640,10640,10650,10640,5086
20241031,095300,2190921400,10640,10650,10650,10640,632
20241031,095200,2184190860,10650,10660,10660,10640,4502
20241031,095100,2136223510,10660,10690,10690,10660,8364
20241031,095000,2046926440,10690,10690,10700,10680,2564
20241031,094900,2019513640,10680,10710,10710,10680,9061
20241031,094800,1922554030,10710,10680,10710,10680,11587
20241031,094700,1798592360,10680,10690,10690,10680,2687
20241031,094600,1769889050,10690,10690,10700,10690,3724
20241031,094500,1730073750,10690,10690,10700,10690,1178
20241031,094400,1717475100,10690,10680,10690,10680,3061
20241031,094300,1684753400,10680,10680,10690,10680,770
20241031,094200,1676524080,10680,10680,10690,10680,1373
20241031,094100,1661854560,10680,10680,10690,10680,432
20241031,094000,1657240760,10680,10700,10700,10680,3252
20241031,093900,1622494550,10690,10700,10700,10690,469
20241031,093800,1617478760,10700,10690,10700,10680,656
20241031,093700,1610464940,10690,10690,10700,10670,1316
20241031,093600,1596394830,10690,10680,10690,10670,1005
20241031,093500,1585656570,10680,10700,10700,10680,2346
20241031,093400,1560592860,10700,10700,10700,10690,3451
20241031,093300,1523695780,10700,10700,10700,10690,1113
20241031,093200,1511791370,10690,10700,10700,10690,1794
20241031,093100,1492606200,10690,10700,10710,10690,2169
20241031,093000,1469412160,10700,10710,10710,10700,3897
20241031,092900,1427687860,10710,10700,10710,10690,2464
20241031,092800,1401307360,10700,10700,10710,10690,2732
20241031,092700,1372074340,10700,10690,10710,10690,2535
20241031,092600,1344943530,10700,10670,10700,10670,2435
20241031,092500,1318923140,10670,10650,10680,10650,6760
20241031,092400,1246898880,10650,10600,10650,10600,6367
20241031,092300,1179283330,10610,10610,10610,10610,5161
20241031,092200,1124525120,10610,10610,10620,10610,2576
20241031,092100,1097170100,10610,10600,10620,10600,1011
20241031,092000,1086444100,10600,10610,10620,10600,1093
20241031,091900,1074845490,10610,10600,10610,10600,916
20241031,091800,1065130220,10590,10570,10600,10570,1532
20241031,091700,1048915500,10570,10580,10580,10570,175
20241031,091600,1047065520,10580,10570,10600,10560,16026
20241031,091500,877762590,10570,10580,10580,10570,5822
20241031,091400,816220050,10580,10580,10590,10570,2048
20241031,091300,794552220,10580,10620,10620,10580,5394
20241031,091200,737372880,10610,10620,10630,10610,640
20241031,091100,730575380,10620,10610,10620,10600,3569
20241031,091000,692714560,10610,10620,10620,10600,3247
20241031,090900,658241780,10600,10580,10630,10580,6306
20241031,090800,591329150,10580,10590,10590,10580,6058
20241031,090700,527185430,10580,10580,10590,10570,1323
20241031,090600,513187090,10580,10560,10580,10560,4968
20241031,090500,460667810,10570,10570,10590,10560,4957
20241031,090400,408269990,10570,10610,10610,10570,5916
20241031,090300,345634720,10600,10590,10620,10590,6700
20241031,090200,274572160,10590,10580,10600,10570,1473
20241031,090100,258980150,10580,10600,10600,10550,11627
20241031,090000,136011230,10640,10630,10640,10580,12798