KissMeData/300080/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,211400,90697440,15650,15650,15650,15650,91
20241031,211300,90697440,15650,15650,15650,15650,0
20241031,211200,90697440,15650,15650,15650,15650,0
20241031,211100,90697440,15650,15650,15650,15650,0
20241031,211000,90697440,15650,15650,15650,15650,0
20241031,210900,90697440,15650,15650,15650,15650,0
20241031,210800,90697440,15650,15650,15650,15650,0
20241031,210700,90697440,15650,15650,15650,15650,0
20241031,210600,90697440,15650,15650,15650,15650,0
20241031,210500,90697440,15650,15650,15650,15650,0
20241031,210400,90697440,15650,15650,15650,15650,0
20241031,210300,90697440,15650,15650,15650,15650,0
20241031,210200,90697440,15650,15650,15650,15650,0
20241031,210100,90697440,15650,15650,15650,15650,0
20241031,210000,90697440,15650,15650,15650,15650,0
20241031,205900,90697440,15650,15650,15650,15650,0
20241031,205800,90697440,15650,15650,15650,15650,0
20241031,205700,90697440,15650,15650,15650,15650,0
20241031,205600,90697440,15650,15650,15650,15650,0
20241031,205500,90697440,15650,15650,15650,15650,0
20241031,205400,90697440,15650,15650,15650,15650,0
20241031,205300,90697440,15650,15650,15650,15650,0
20241031,205200,90697440,15650,15650,15650,15650,0
20241031,205100,90697440,15650,15650,15650,15650,0
20241031,205000,90697440,15650,15650,15650,15650,0
20241031,204900,90697440,15650,15650,15650,15650,0
20241031,204800,90697440,15650,15650,15650,15650,0
20241031,204700,90697440,15650,15650,15650,15650,0
20241031,204600,90697440,15650,15650,15650,15650,0
20241031,204500,90697440,15650,15650,15650,15650,0
20241031,204400,90697440,15650,15650,15650,15650,91
20241031,204300,90697440,15650,15650,15650,15650,0
20241031,204200,90697440,15650,15650,15650,15650,0
20241031,204100,90697440,15650,15650,15650,15650,0
20241031,204000,90697440,15650,15650,15650,15650,0
20241031,203900,90697440,15650,15650,15650,15650,0
20241031,203800,90697440,15650,15650,15650,15650,0
20241031,203700,90697440,15650,15650,15650,15650,0
20241031,203600,90697440,15650,15650,15650,15650,0
20241031,203500,90697440,15650,15650,15650,15650,0
20241031,203400,90697440,15650,15650,15650,15650,0
20241031,203300,90697440,15650,15650,15650,15650,0
20241031,203200,90697440,15650,15650,15650,15650,0
20241031,203100,90697440,15650,15650,15650,15650,0
20241031,203000,90697440,15650,15650,15650,15650,0
20241031,202900,90697440,15650,15650,15650,15650,0
20241031,202800,90697440,15650,15650,15650,15650,0
20241031,202700,90697440,15650,15650,15650,15650,0
20241031,202600,90697440,15650,15650,15650,15650,0
20241031,202500,90697440,15650,15650,15650,15650,0
20241031,202400,90697440,15650,15650,15650,15650,0
20241031,202300,90697440,15650,15650,15650,15650,0
20241031,202200,90697440,15650,15650,15650,15650,0
20241031,202100,90697440,15650,15650,15650,15650,0
20241031,202000,90697440,15650,15650,15650,15650,0
20241031,201900,90697440,15650,15650,15650,15650,0
20241031,201800,90697440,15650,15650,15650,15650,0
20241031,201700,90697440,15650,15650,15650,15650,0
20241031,201600,90697440,15650,15650,15650,15650,0
20241031,201500,90697440,15650,15650,15650,15650,0
20241031,201400,90697440,15650,15650,15650,15650,91
20241031,201300,90697440,15650,15650,15650,15650,0
20241031,201200,90697440,15650,15650,15650,15650,0
20241031,201100,90697440,15650,15650,15650,15650,0
20241031,201000,90697440,15650,15650,15650,15650,0
20241031,200900,90697440,15650,15650,15650,15650,0
20241031,200800,90697440,15650,15650,15650,15650,0
20241031,200700,90697440,15650,15650,15650,15650,0
20241031,200600,90697440,15650,15650,15650,15650,0
20241031,200500,90697440,15650,15650,15650,15650,0
20241031,200400,90697440,15650,15650,15650,15650,0
20241031,200300,90697440,15650,15650,15650,15650,0
20241031,200200,90697440,15650,15650,15650,15650,0
20241031,200100,90697440,15650,15650,15650,15650,0
20241031,200000,90697440,15650,15650,15650,15650,0
20241031,195900,90697440,15650,15650,15650,15650,0
20241031,195800,90697440,15650,15650,15650,15650,0
20241031,195700,90697440,15650,15650,15650,15650,0
20241031,195600,90697440,15650,15650,15650,15650,0
20241031,195500,90697440,15650,15650,15650,15650,0
20241031,195400,90697440,15650,15650,15650,15650,0
20241031,195300,90697440,15650,15650,15650,15650,0
20241031,195200,90697440,15650,15650,15650,15650,0
20241031,195100,90697440,15650,15650,15650,15650,0
20241031,195000,90697440,15650,15650,15650,15650,0
20241031,194900,90697440,15650,15650,15650,15650,0
20241031,194800,90697440,15650,15650,15650,15650,0
20241031,194700,90697440,15650,15650,15650,15650,0
20241031,194600,90697440,15650,15650,15650,15650,0
20241031,194500,90697440,15650,15650,15650,15650,0
20241031,194400,90697440,15650,15650,15650,15650,91
20241031,194300,90697440,15650,15650,15650,15650,0
20241031,194200,90697440,15650,15650,15650,15650,0
20241031,194100,90697440,15650,15650,15650,15650,0
20241031,194000,90697440,15650,15650,15650,15650,0
20241031,193900,90697440,15650,15650,15650,15650,0
20241031,193800,90697440,15650,15650,15650,15650,0
20241031,193700,90697440,15650,15650,15650,15650,0
20241031,193600,90697440,15650,15650,15650,15650,0
20241031,193500,90697440,15650,15650,15650,15650,0
20241031,193400,90697440,15650,15650,15650,15650,0
20241031,193300,90697440,15650,15650,15650,15650,0
20241031,193200,90697440,15650,15650,15650,15650,0
20241031,193100,90697440,15650,15650,15650,15650,0
20241031,193000,90697440,15650,15650,15650,15650,0
20241031,192900,90697440,15650,15650,15650,15650,0
20241031,192800,90697440,15650,15650,15650,15650,0
20241031,192700,90697440,15650,15650,15650,15650,0
20241031,192600,90697440,15650,15650,15650,15650,0
20241031,192500,90697440,15650,15650,15650,15650,0
20241031,192400,90697440,15650,15650,15650,15650,0
20241031,192300,90697440,15650,15650,15650,15650,0
20241031,192200,90697440,15650,15650,15650,15650,0
20241031,192100,90697440,15650,15650,15650,15650,0
20241031,192000,90697440,15650,15650,15650,15650,0
20241031,191900,90697440,15650,15650,15650,15650,0
20241031,191800,90697440,15650,15650,15650,15650,0
20241031,191700,90697440,15650,15650,15650,15650,0
20241031,191600,90697440,15650,15650,15650,15650,0
20241031,191500,90697440,15650,15650,15650,15650,0
20241031,191400,90697440,15650,15650,15650,15650,91
20241031,191300,90697440,15650,15650,15650,15650,0
20241031,191200,90697440,15650,15650,15650,15650,0
20241031,191100,90697440,15650,15650,15650,15650,0
20241031,191000,90697440,15650,15650,15650,15650,0
20241031,190900,90697440,15650,15650,15650,15650,0
20241031,190800,90697440,15650,15650,15650,15650,0
20241031,190700,90697440,15650,15650,15650,15650,0
20241031,190600,90697440,15650,15650,15650,15650,0
20241031,190500,90697440,15650,15650,15650,15650,0
20241031,190400,90697440,15650,15650,15650,15650,0
20241031,190300,90697440,15650,15650,15650,15650,0
20241031,190200,90697440,15650,15650,15650,15650,0
20241031,190100,90697440,15650,15650,15650,15650,0
20241031,190000,90697440,15650,15650,15650,15650,0
20241031,185900,90697440,15650,15650,15650,15650,0
20241031,185800,90697440,15650,15650,15650,15650,0
20241031,185700,90697440,15650,15650,15650,15650,0
20241031,185600,90697440,15650,15650,15650,15650,0
20241031,185500,90697440,15650,15650,15650,15650,0
20241031,185400,90697440,15650,15650,15650,15650,0
20241031,185300,90697440,15650,15650,15650,15650,0
20241031,185200,90697440,15650,15650,15650,15650,0
20241031,185100,90697440,15650,15650,15650,15650,0
20241031,185000,90697440,15650,15650,15650,15650,0
20241031,184900,90697440,15650,15650,15650,15650,0
20241031,184800,90697440,15650,15650,15650,15650,0
20241031,184700,90697440,15650,15650,15650,15650,0
20241031,184600,90697440,15650,15650,15650,15650,0
20241031,184500,90697440,15650,15650,15650,15650,0
20241031,184400,90697440,15650,15650,15650,15650,91
20241031,184300,90697440,15650,15650,15650,15650,0
20241031,184200,90697440,15650,15650,15650,15650,0
20241031,184100,90697440,15650,15650,15650,15650,0
20241031,184000,90697440,15650,15650,15650,15650,0
20241031,183900,90697440,15650,15650,15650,15650,0
20241031,183800,90697440,15650,15650,15650,15650,0
20241031,183700,90697440,15650,15650,15650,15650,0
20241031,183600,90697440,15650,15650,15650,15650,0
20241031,183500,90697440,15650,15650,15650,15650,0
20241031,183400,90697440,15650,15650,15650,15650,0
20241031,183300,90697440,15650,15650,15650,15650,0
20241031,183200,90697440,15650,15650,15650,15650,0
20241031,183100,90697440,15650,15650,15650,15650,0
20241031,183000,90697440,15650,15650,15650,15650,0
20241031,182900,90697440,15650,15650,15650,15650,0
20241031,182800,90697440,15650,15650,15650,15650,0
20241031,182700,90697440,15650,15650,15650,15650,0
20241031,182600,90697440,15650,15650,15650,15650,0
20241031,182500,90697440,15650,15650,15650,15650,0
20241031,182400,90697440,15650,15650,15650,15650,0
20241031,182300,90697440,15650,15650,15650,15650,0
20241031,182200,90697440,15650,15650,15650,15650,0
20241031,182100,90697440,15650,15650,15650,15650,0
20241031,182000,90697440,15650,15650,15650,15650,0
20241031,181900,90697440,15650,15650,15650,15650,0
20241031,181800,90697440,15650,15650,15650,15650,0
20241031,181700,90697440,15650,15650,15650,15650,0
20241031,181600,90697440,15650,15650,15650,15650,0
20241031,181500,90697440,15650,15650,15650,15650,0
20241031,181400,90697440,15650,15650,15650,15650,91
20241031,181300,90697440,15650,15650,15650,15650,0
20241031,181200,90697440,15650,15650,15650,15650,0
20241031,181100,90697440,15650,15650,15650,15650,0
20241031,181000,90697440,15650,15650,15650,15650,0
20241031,180900,90697440,15650,15650,15650,15650,0
20241031,180800,90697440,15650,15650,15650,15650,0
20241031,180700,90697440,15650,15650,15650,15650,0
20241031,180600,90697440,15650,15650,15650,15650,0
20241031,180500,90697440,15650,15650,15650,15650,0
20241031,180400,90697440,15650,15650,15650,15650,0
20241031,180300,90697440,15650,15650,15650,15650,0
20241031,180200,90697440,15650,15650,15650,15650,0
20241031,180100,90697440,15650,15650,15650,15650,0
20241031,180000,90697440,15650,15650,15650,15650,0
20241031,175900,90697440,15650,15650,15650,15650,0
20241031,175800,90697440,15650,15650,15650,15650,0
20241031,175700,90697440,15650,15650,15650,15650,0
20241031,175600,90697440,15650,15650,15650,15650,0
20241031,175500,90697440,15650,15650,15650,15650,0
20241031,175400,90697440,15650,15650,15650,15650,0
20241031,175300,90697440,15650,15650,15650,15650,0
20241031,175200,90697440,15650,15650,15650,15650,0
20241031,175100,90697440,15650,15650,15650,15650,0
20241031,175000,90697440,15650,15650,15650,15650,0
20241031,174900,90697440,15650,15650,15650,15650,0
20241031,174800,90697440,15650,15650,15650,15650,0
20241031,174700,90697440,15650,15650,15650,15650,0
20241031,174600,90697440,15650,15650,15650,15650,0
20241031,174500,90697440,15650,15650,15650,15650,0
20241031,174400,90697440,15650,15650,15650,15650,91
20241031,174300,90697440,15650,15650,15650,15650,0
20241031,174200,90697440,15650,15650,15650,15650,0
20241031,174100,90697440,15650,15650,15650,15650,0
20241031,174000,90697440,15650,15650,15650,15650,0
20241031,173900,90697440,15650,15650,15650,15650,0
20241031,173800,90697440,15650,15650,15650,15650,0
20241031,173700,90697440,15650,15650,15650,15650,0
20241031,173600,90697440,15650,15650,15650,15650,0
20241031,173500,90697440,15650,15650,15650,15650,0
20241031,173400,90697440,15650,15650,15650,15650,0
20241031,173300,90697440,15650,15650,15650,15650,0
20241031,173200,90697440,15650,15650,15650,15650,0
20241031,173100,90697440,15650,15650,15650,15650,0
20241031,173000,90697440,15650,15650,15650,15650,0
20241031,172900,90697440,15650,15650,15650,15650,0
20241031,172800,90697440,15650,15650,15650,15650,0
20241031,172700,90697440,15650,15650,15650,15650,0
20241031,172600,90697440,15650,15650,15650,15650,0
20241031,172500,90697440,15650,15650,15650,15650,0
20241031,172400,90697440,15650,15650,15650,15650,0
20241031,172300,90697440,15650,15650,15650,15650,0
20241031,172200,90697440,15650,15650,15650,15650,0
20241031,172100,90697440,15650,15650,15650,15650,0
20241031,172000,90697440,15650,15650,15650,15650,0
20241031,171900,90697440,15650,15650,15650,15650,0
20241031,171800,90697440,15650,15650,15650,15650,0
20241031,171700,90697440,15650,15650,15650,15650,0
20241031,171600,90697440,15650,15650,15650,15650,0
20241031,171500,90697440,15650,15650,15650,15650,0
20241031,171400,90697440,15650,15650,15650,15650,91
20241031,171300,90697440,15650,15650,15650,15650,0
20241031,171200,90697440,15650,15650,15650,15650,0
20241031,171100,90697440,15650,15650,15650,15650,0
20241031,171000,90697440,15650,15650,15650,15650,0
20241031,170900,90697440,15650,15650,15650,15650,0
20241031,170800,90697440,15650,15650,15650,15650,0
20241031,170700,90697440,15650,15650,15650,15650,0
20241031,170600,90697440,15650,15650,15650,15650,0
20241031,170500,90697440,15650,15650,15650,15650,0
20241031,170400,90697440,15650,15650,15650,15650,0
20241031,170300,90697440,15650,15650,15650,15650,0
20241031,170200,90697440,15650,15650,15650,15650,0
20241031,170100,90697440,15650,15650,15650,15650,0
20241031,170000,90697440,15650,15650,15650,15650,0
20241031,165900,90697440,15650,15650,15650,15650,0
20241031,165800,90697440,15650,15650,15650,15650,0
20241031,165700,90697440,15650,15650,15650,15650,0
20241031,165600,90697440,15650,15650,15650,15650,0
20241031,165500,90697440,15650,15650,15650,15650,0
20241031,165400,90697440,15650,15650,15650,15650,0
20241031,165300,90697440,15650,15650,15650,15650,0
20241031,165200,90697440,15650,15650,15650,15650,0
20241031,165100,90697440,15650,15650,15650,15650,0
20241031,165000,90697440,15650,15650,15650,15650,0
20241031,164900,90697440,15650,15650,15650,15650,0
20241031,164800,90697440,15650,15650,15650,15650,0
20241031,164700,90697440,15650,15650,15650,15650,0
20241031,164600,90697440,15650,15650,15650,15650,0
20241031,164500,90697440,15650,15650,15650,15650,0
20241031,164400,90697440,15650,15650,15650,15650,91
20241031,164300,90697440,15650,15650,15650,15650,0
20241031,164200,90697440,15650,15650,15650,15650,0
20241031,164100,90697440,15650,15650,15650,15650,0
20241031,164000,90697440,15650,15650,15650,15650,0
20241031,163900,90697440,15650,15650,15650,15650,0
20241031,163800,90697440,15650,15650,15650,15650,0
20241031,163700,90697440,15650,15650,15650,15650,0
20241031,163600,90697440,15650,15650,15650,15650,0
20241031,163500,90697440,15650,15650,15650,15650,0
20241031,163400,90697440,15650,15650,15650,15650,0
20241031,163300,90697440,15650,15650,15650,15650,0
20241031,163200,90697440,15650,15650,15650,15650,0
20241031,163100,90697440,15650,15650,15650,15650,0
20241031,163000,90697440,15650,15650,15650,15650,0
20241031,162900,90697440,15650,15650,15650,15650,0
20241031,162800,90697440,15650,15650,15650,15650,0
20241031,162700,90697440,15650,15650,15650,15650,0
20241031,162600,90697440,15650,15650,15650,15650,0
20241031,162500,90697440,15650,15650,15650,15650,0
20241031,162400,90697440,15650,15650,15650,15650,0
20241031,162300,90697440,15650,15650,15650,15650,0
20241031,162200,90697440,15650,15650,15650,15650,0
20241031,162100,90697440,15650,15650,15650,15650,0
20241031,162000,90697440,15650,15650,15650,15650,0
20241031,161900,90697440,15650,15650,15650,15650,0
20241031,161800,90697440,15650,15650,15650,15650,0
20241031,161700,90697440,15650,15650,15650,15650,0
20241031,161600,90697440,15650,15650,15650,15650,0
20241031,161500,90697440,15650,15650,15650,15650,0
20241031,161400,90697440,15650,15650,15650,15650,91
20241031,161300,90697440,15650,15650,15650,15650,0
20241031,161200,90697440,15650,15650,15650,15650,0
20241031,161100,90697440,15650,15650,15650,15650,0
20241031,161000,90697440,15650,15650,15650,15650,0
20241031,160900,90697440,15650,15650,15650,15650,0
20241031,160800,90697440,15650,15650,15650,15650,0
20241031,160700,90697440,15650,15650,15650,15650,0
20241031,160600,90697440,15650,15650,15650,15650,0
20241031,160500,90697440,15650,15650,15650,15650,0
20241031,160400,90697440,15650,15650,15650,15650,0
20241031,160300,90697440,15650,15650,15650,15650,0
20241031,160200,90697440,15650,15650,15650,15650,0
20241031,160100,90697440,15650,15650,15650,15650,0
20241031,160000,90697440,15650,15650,15650,15650,0
20241031,155900,90697440,15650,15650,15650,15650,0
20241031,155800,90697440,15650,15650,15650,15650,0
20241031,155700,90697440,15650,15650,15650,15650,0
20241031,155600,90697440,15650,15650,15650,15650,0
20241031,155500,90697440,15650,15650,15650,15650,0
20241031,155400,90697440,15650,15650,15650,15650,0
20241031,155300,90697440,15650,15650,15650,15650,0
20241031,155200,90697440,15650,15650,15650,15650,0
20241031,155100,90697440,15650,15650,15650,15650,0
20241031,155000,90697440,15650,15650,15650,15650,0
20241031,154900,90697440,15650,15650,15650,15650,0
20241031,154800,90697440,15650,15650,15650,15650,0
20241031,154700,90697440,15650,15650,15650,15650,0
20241031,154600,90697440,15650,15650,15650,15650,0
20241031,154500,90697440,15650,15650,15650,15650,0
20241031,154400,90697440,15650,15650,15650,15650,91
20241031,154300,90697440,15650,15650,15650,15650,0
20241031,154200,90697440,15650,15650,15650,15650,0
20241031,154100,90697440,15650,15650,15650,15650,0
20241031,154000,90697440,15650,15650,15650,15650,0
20241031,153900,90697440,15650,15650,15650,15650,0
20241031,153800,90697440,15650,15650,15650,15650,0
20241031,153700,90697440,15650,15650,15650,15650,0
20241031,153600,90697440,15650,15650,15650,15650,0
20241031,153500,90697440,15650,15650,15650,15650,0
20241031,153400,90697440,15650,15650,15650,15650,0
20241031,153300,90697440,15650,15650,15650,15650,0
20241031,153200,90697440,15650,15650,15650,15650,0
20241031,153100,90697440,15650,15650,15650,15650,0
20241031,153000,90697440,15650,15650,15650,15650,91
20241031,152900,89273290,15630,15630,15630,15630,0
20241031,152800,89273290,15630,15630,15630,15630,0
20241031,152700,89273290,15630,15630,15630,15630,0
20241031,152600,89273290,15630,15630,15630,15630,0
20241031,152500,89273290,15630,15630,15630,15630,0
20241031,152400,89273290,15630,15630,15630,15630,0
20241031,152300,89273290,15630,15630,15630,15630,0
20241031,152200,89273290,15630,15630,15630,15630,0
20241031,152100,89273290,15630,15630,15630,15630,0
20241031,152000,89273290,15630,15630,15630,15630,0
20241031,151900,89273290,15630,15630,15630,15630,0
20241031,151800,89273290,15630,15650,15650,15630,71
20241031,151700,88162160,15670,15670,15670,15670,0
20241031,151600,88162160,15670,15670,15670,15670,55
20241031,151500,87300310,15670,15670,15670,15670,0
20241031,151400,87300310,15670,15650,15670,15650,145
20241031,151300,85028860,15670,15670,15670,15670,0
20241031,151200,85028860,15670,15650,15670,15650,97
20241031,151100,83510790,15650,15650,15650,15650,0
20241031,151000,83510790,15650,15650,15650,15650,1
20241031,150900,83495140,15650,15640,15650,15640,78
20241031,150800,82275080,15640,15640,15640,15640,2
20241031,150700,82243800,15640,15640,15640,15640,0
20241031,150600,82243800,15640,15650,15650,15640,2
20241031,150500,82212510,15650,15650,15650,15650,0
20241031,150400,82212510,15650,15650,15650,15650,0
20241031,150300,82212510,15650,15650,15650,15650,0
20241031,150200,82212510,15650,15650,15650,15650,0
20241031,150100,82212510,15650,15650,15650,15650,0
20241031,150000,82212510,15650,15650,15650,15650,0
20241031,145900,82212510,15650,15610,15650,15610,323
20241031,145800,77162410,15610,15610,15610,15610,3
20241031,145700,77115580,15610,15590,15610,15590,74
20241031,145600,75961130,15600,15600,15600,15600,0
20241031,145500,75961130,15600,15600,15600,15600,0
20241031,145400,75961130,15600,15600,15600,15600,1
20241031,145300,75945530,15600,15600,15600,15600,0
20241031,145200,75945530,15600,15600,15600,15600,0
20241031,145100,75945530,15600,15600,15600,15600,0
20241031,145000,75945530,15600,15600,15600,15600,0
20241031,144900,75945530,15600,15600,15600,15600,0
20241031,144800,75945530,15600,15600,15600,15600,48
20241031,144700,75196730,15610,15610,15610,15610,0
20241031,144600,75196730,15610,15610,15610,15610,0
20241031,144500,75196730,15610,15610,15610,15610,42
20241031,144400,74541110,15600,15600,15600,15600,0
20241031,144300,74541110,15600,15600,15600,15600,0
20241031,144200,74541110,15600,15600,15600,15600,87
20241031,144100,73183910,15600,15600,15600,15600,31
20241031,144000,72700310,15600,15600,15600,15600,55
20241031,143900,71842310,15550,15550,15550,15550,0
20241031,143800,71842310,15550,15550,15550,15550,10
20241031,143700,71686810,15490,15530,15530,15490,19
20241031,143600,71392260,15490,15490,15490,15490,0
20241031,143500,71392260,15490,15490,15490,15490,0
20241031,143400,71392260,15490,15490,15490,15490,0
20241031,143300,71392260,15490,15490,15490,15490,0
20241031,143200,71392260,15490,15490,15490,15490,0
20241031,143100,71392260,15490,15490,15490,15490,0
20241031,143000,71392260,15490,15490,15490,15490,0
20241031,142900,71392260,15490,15490,15490,15490,0
20241031,142800,71392260,15490,15490,15490,15490,0
20241031,142700,71392260,15490,15490,15490,15490,0
20241031,142600,71392260,15490,15490,15490,15490,0
20241031,142500,71392260,15490,15490,15490,15490,0
20241031,142400,71392260,15490,15490,15490,15490,0
20241031,142300,71392260,15490,15490,15490,15490,0
20241031,142200,71392260,15490,15490,15490,15490,1
20241031,142100,71376770,15490,15490,15490,15490,0
20241031,142000,71376770,15490,15490,15490,15490,0
20241031,141900,71376770,15490,15490,15490,15490,0
20241031,141800,71376770,15490,15490,15490,15490,0
20241031,141700,71376770,15490,15490,15490,15490,0
20241031,141600,71376770,15490,15490,15490,15490,0
20241031,141500,71376770,15490,15490,15490,15490,0
20241031,141400,71376770,15490,15490,15490,15490,0
20241031,141300,71376770,15490,15490,15490,15490,1
20241031,141200,71361280,15500,15500,15500,15500,16
20241031,141100,71113280,15500,15500,15500,15500,0
20241031,141000,71113280,15500,15510,15510,15500,51
20241031,140900,70322760,15520,15530,15530,15520,7
20241031,140800,70214110,15530,15530,15530,15530,0
20241031,140700,70214110,15530,15530,15530,15530,0
20241031,140600,70214110,15530,15530,15530,15530,0
20241031,140500,70214110,15530,15530,15530,15530,0
20241031,140400,70214110,15530,15530,15530,15530,0
20241031,140300,70214110,15530,15530,15530,15530,0
20241031,140200,70214110,15530,15530,15530,15530,0
20241031,140100,70214110,15530,15530,15530,15530,0
20241031,140000,70214110,15530,15530,15530,15530,0
20241031,135900,70214110,15530,15530,15530,15530,0
20241031,135800,70214110,15530,15530,15530,15530,0
20241031,135700,70214110,15530,15530,15530,15530,0
20241031,135600,70214110,15530,15530,15530,15530,0
20241031,135500,70214110,15530,15530,15530,15530,0
20241031,135400,70214110,15530,15530,15530,15530,13
20241031,135300,70012220,15600,15600,15600,15600,0
20241031,135200,70012220,15600,15600,15600,15600,0
20241031,135100,70012220,15600,15600,15600,15600,0
20241031,135000,70012220,15600,15600,15600,15600,0
20241031,134900,70012220,15600,15600,15600,15600,0
20241031,134800,70012220,15600,15600,15600,15600,0
20241031,134700,70012220,15600,15600,15600,15600,0
20241031,134600,70012220,15600,15600,15600,15600,0
20241031,134500,70012220,15600,15600,15600,15600,0
20241031,134400,70012220,15600,15600,15600,15600,0
20241031,134300,70012220,15600,15600,15600,15600,0
20241031,134200,70012220,15600,15600,15600,15600,0
20241031,134100,70012220,15600,15600,15600,15600,1
20241031,134000,69996620,15530,15530,15530,15530,0
20241031,133900,69996620,15530,15530,15530,15530,0
20241031,133800,69996620,15530,15530,15530,15530,0
20241031,133700,69996620,15530,15530,15530,15530,28
20241031,133600,69561780,15530,15530,15530,15530,0
20241031,133500,69561780,15530,15530,15530,15530,0
20241031,133400,69561780,15530,15530,15530,15530,0
20241031,133300,69561780,15530,15530,15530,15530,0
20241031,133200,69561780,15530,15530,15530,15530,80
20241031,133100,68319380,15600,15600,15600,15600,0
20241031,133000,68319380,15600,15600,15600,15600,0
20241031,132900,68319380,15600,15590,15600,15590,15
20241031,132800,68085390,15530,15530,15530,15530,0
20241031,132700,68085390,15530,15530,15530,15530,1
20241031,132600,68069860,15530,15530,15530,15530,0
20241031,132500,68069860,15530,15530,15530,15530,0
20241031,132400,68069860,15530,15530,15530,15530,30
20241031,132300,67603960,15520,15530,15530,15520,84
20241031,132200,66299780,15520,15520,15520,15520,0
20241031,132100,66299780,15520,15520,15520,15520,0
20241031,132000,66299780,15520,15520,15520,15520,0
20241031,131900,66299780,15520,15520,15520,15520,0
20241031,131800,66299780,15520,15520,15520,15520,0
20241031,131700,66299780,15520,15520,15520,15520,0
20241031,131600,66299780,15520,15520,15520,15520,33
20241031,131500,65787620,15510,15510,15510,15510,0
20241031,131400,65787620,15510,15510,15510,15510,0
20241031,131300,65787620,15510,15510,15510,15510,0
20241031,131200,65787620,15510,15510,15510,15510,0
20241031,131100,65787620,15510,15510,15510,15510,0
20241031,131000,65787620,15510,15510,15510,15510,0
20241031,130900,65787620,15510,15510,15510,15510,0
20241031,130800,65787620,15510,15510,15510,15510,0
20241031,130700,65787620,15510,15510,15510,15510,0
20241031,130600,65787620,15510,15510,15510,15510,0
20241031,130500,65787620,15510,15510,15510,15510,0
20241031,130400,65787620,15510,15510,15510,15510,0
20241031,130300,65787620,15510,15510,15510,15510,19
20241031,130200,65492930,15530,15530,15530,15530,0
20241031,130100,65492930,15530,15530,15530,15530,0
20241031,130000,65492930,15530,15530,15530,15530,0
20241031,125900,65492930,15530,15530,15530,15530,52
20241031,125800,64685370,15590,15590,15590,15590,0
20241031,125700,64685370,15590,15590,15590,15590,0
20241031,125600,64685370,15590,15590,15590,15590,0
20241031,125500,64685370,15590,15590,15590,15590,1
20241031,125400,64669780,15600,15600,15600,15600,0
20241031,125300,64669780,15600,15600,15600,15600,0
20241031,125200,64669780,15600,15600,15600,15600,0
20241031,125100,64669780,15600,15600,15600,15600,0
20241031,125000,64669780,15600,15600,15600,15600,0
20241031,124900,64669780,15600,15600,15600,15600,0
20241031,124800,64669780,15600,15600,15600,15600,0
20241031,124700,64669780,15600,15600,15600,15600,0
20241031,124600,64669780,15600,15600,15600,15600,0
20241031,124500,64669780,15600,15600,15600,15600,0
20241031,124400,64669780,15600,15600,15600,15600,0
20241031,124300,64669780,15600,15600,15600,15600,0
20241031,124200,64669780,15600,15600,15600,15600,0
20241031,124100,64669780,15600,15600,15600,15600,0
20241031,124000,64669780,15600,15600,15600,15600,0
20241031,123900,64669780,15600,15600,15600,15600,0
20241031,123800,64669780,15600,15600,15600,15600,0
20241031,123700,64669780,15600,15600,15600,15600,1
20241031,123600,64654180,15600,15600,15600,15600,0
20241031,123500,64654180,15600,15600,15600,15600,0
20241031,123400,64654180,15600,15600,15600,15600,47
20241031,123300,63920980,15600,15600,15600,15600,0
20241031,123200,63920980,15600,15600,15600,15600,0
20241031,123100,63920980,15600,15600,15600,15600,0
20241031,123000,63920980,15600,15600,15600,15600,0
20241031,122900,63920980,15600,15600,15600,15600,0
20241031,122800,63920980,15600,15600,15600,15600,0
20241031,122700,63920980,15600,15600,15600,15600,20
20241031,122600,63608980,15600,15600,15600,15600,0
20241031,122500,63608980,15600,15600,15600,15600,0
20241031,122400,63608980,15600,15600,15600,15600,0
20241031,122300,63608980,15600,15600,15600,15600,0
20241031,122200,63608980,15600,15600,15600,15600,0
20241031,122100,63608980,15600,15600,15600,15600,0
20241031,122000,63608980,15600,15600,15600,15600,0
20241031,121900,63608980,15600,15600,15600,15600,0
20241031,121800,63608980,15600,15600,15600,15600,0
20241031,121700,63608980,15600,15600,15600,15600,0
20241031,121600,63608980,15600,15600,15600,15600,1
20241031,121500,63593380,15600,15600,15600,15600,0
20241031,121400,63593380,15600,15600,15600,15600,0
20241031,121300,63593380,15600,15600,15600,15600,0
20241031,121200,63593380,15600,15600,15600,15600,0
20241031,121100,63593380,15600,15600,15600,15600,0
20241031,121000,63593380,15600,15600,15600,15600,0
20241031,120900,63593380,15600,15600,15600,15600,0
20241031,120800,63593380,15600,15600,15600,15600,0
20241031,120700,63593380,15600,15590,15600,15590,107
20241031,120600,61924190,15500,15500,15500,15500,0
20241031,120500,61924190,15500,15500,15500,15500,0
20241031,120400,61924190,15500,15500,15500,15500,0
20241031,120300,61924190,15500,15500,15500,15500,0
20241031,120200,61924190,15500,15500,15500,15500,0
20241031,120100,61924190,15500,15500,15500,15500,0
20241031,120000,61924190,15500,15500,15500,15500,0
20241031,115900,61924190,15500,15500,15500,15500,0
20241031,115800,61924190,15500,15500,15500,15500,0
20241031,115700,61924190,15500,15500,15500,15500,0
20241031,115600,61924190,15500,15500,15500,15500,0
20241031,115500,61924190,15500,15500,15500,15500,0
20241031,115400,61924190,15500,15500,15500,15500,0
20241031,115300,61924190,15500,15500,15500,15500,0
20241031,115200,61924190,15500,15500,15500,15500,42
20241031,115100,61273190,15530,15510,15530,15510,58
20241031,115000,60372790,15530,15530,15530,15530,0
20241031,114900,60372790,15530,15530,15530,15530,41
20241031,114800,59736060,15590,15590,15590,15590,0
20241031,114700,59736060,15590,15590,15590,15590,0
20241031,114600,59736060,15590,15590,15590,15590,0
20241031,114500,59736060,15590,15600,15600,15590,11
20241031,114400,59564540,15610,15610,15610,15610,1
20241031,114300,59548930,15610,15610,15610,15610,0
20241031,114200,59548930,15610,15600,15610,15590,17
20241031,114100,59283770,15600,15600,15600,15600,0
20241031,114000,59283770,15600,15600,15600,15600,0
20241031,113900,59283770,15600,15600,15600,15600,0
20241031,113800,59283770,15600,15600,15600,15600,0
20241031,113700,59283770,15600,15600,15600,15600,38
20241031,113600,58690970,15600,15600,15600,15600,0
20241031,113500,58690970,15600,15600,15600,15600,14
20241031,113400,58472570,15600,15600,15600,15600,0
20241031,113300,58472570,15600,15600,15600,15600,0
20241031,113200,58472570,15600,15600,15600,15600,6
20241031,113100,58378970,15610,15640,15640,15610,117
20241031,113000,56551370,15650,15650,15650,15650,10
20241031,112900,56394870,15640,15640,15640,15640,0
20241031,112800,56394870,15640,15640,15640,15640,0
20241031,112700,56394870,15640,15640,15640,15640,0
20241031,112600,56394870,15640,15640,15640,15640,0
20241031,112500,56394870,15640,15640,15640,15640,10
20241031,112400,56238470,15640,15640,15640,15640,0
20241031,112300,56238470,15640,15640,15640,15640,3
20241031,112200,56191550,15650,15650,15650,15650,0
20241031,112100,56191550,15650,15650,15650,15650,0
20241031,112000,56191550,15650,15650,15650,15650,0
20241031,111900,56191550,15650,15650,15650,15650,0
20241031,111800,56191550,15650,15600,15650,15590,73
20241031,111700,55052800,15590,15620,15630,15590,318
20241031,111600,50085840,15590,15590,15600,15590,178
20241031,111500,47309530,15590,15530,15590,15530,30
20241031,111400,46842730,15530,15590,15590,15530,23
20241031,111300,46484880,15590,15590,15590,15590,0
20241031,111200,46484880,15590,15590,15590,15590,0
20241031,111100,46484880,15590,15590,15590,15590,2
20241031,111000,46453700,15590,15590,15590,15590,0
20241031,110900,46453700,15590,15590,15590,15590,0
20241031,110800,46453700,15590,15590,15590,15590,0
20241031,110700,46453700,15590,15590,15590,15580,66
20241031,110600,45424810,15520,15520,15520,15520,32
20241031,110500,44928170,15500,15490,15500,15490,6
20241031,110400,44835200,15490,15430,15490,15430,23
20241031,110300,44480190,15430,15490,15490,15430,10
20241031,110200,44325830,15500,15500,15500,15500,1
20241031,110100,44310330,15500,15500,15500,15500,0
20241031,110000,44310330,15500,15500,15500,15500,0
20241031,105900,44310330,15500,15500,15500,15500,0
20241031,105800,44310330,15500,15500,15500,15500,0
20241031,105700,44310330,15500,15500,15500,15500,0
20241031,105600,44310330,15500,15500,15500,15500,0
20241031,105500,44310330,15500,15500,15500,15500,1
20241031,105400,44294830,15500,15500,15500,15500,0
20241031,105300,44294830,15500,15500,15500,15500,0
20241031,105200,44294830,15500,15500,15500,15500,0
20241031,105100,44294830,15500,15500,15500,15500,1
20241031,105000,44279330,15500,15400,15500,15400,50
20241031,104900,43509230,15410,15410,15410,15410,162
20241031,104800,41012810,15410,15410,15410,15410,0
20241031,104700,41012810,15410,15410,15410,15410,0
20241031,104600,41012810,15410,15400,15410,15400,63
20241031,104500,40042230,15400,15400,15400,15400,0
20241031,104400,40042230,15400,15400,15400,15400,0
20241031,104300,40042230,15400,15400,15400,15400,0
20241031,104200,40042230,15400,15400,15400,15400,0
20241031,104100,40042230,15400,15400,15400,15400,0
20241031,104000,40042230,15400,15400,15400,15400,0
20241031,103900,40042230,15400,15400,15400,15400,3
20241031,103800,39996030,15400,15400,15400,15400,100
20241031,103700,38456030,15400,15400,15400,15400,3
20241031,103600,38409830,15400,15400,15400,15400,0
20241031,103500,38409830,15400,15400,15400,15400,0
20241031,103400,38409830,15400,15400,15400,15400,0
20241031,103300,38409830,15400,15400,15400,15400,0
20241031,103200,38409830,15400,15400,15400,15400,0
20241031,103100,38409830,15400,15400,15400,15400,0
20241031,103000,38409830,15400,15400,15400,15400,1
20241031,102900,38394430,15400,15400,15400,15400,0
20241031,102800,38394430,15400,15400,15400,15400,0
20241031,102700,38394430,15400,15400,15400,15400,0
20241031,102600,38394430,15400,15400,15400,15400,0
20241031,102500,38394430,15400,15400,15400,15400,0
20241031,102400,38394430,15400,15400,15400,15400,10
20241031,102300,38240430,15400,15400,15400,15400,0
20241031,102200,38240430,15400,15400,15400,15400,0
20241031,102100,38240430,15400,15400,15400,15400,0
20241031,102000,38240430,15400,15300,15400,15300,12
20241031,101900,38056730,15400,15400,15400,15400,0
20241031,101800,38056730,15400,15400,15400,15400,2
20241031,101700,38025930,15300,15300,15300,15300,0
20241031,101600,38025930,15300,15300,15300,15300,0
20241031,101500,38025930,15300,15300,15300,15300,0
20241031,101400,38025930,15300,15300,15300,15300,0
20241031,101300,38025930,15300,15300,15300,15300,0
20241031,101200,38025930,15300,15300,15300,15300,0
20241031,101100,38025930,15300,15300,15300,15300,0
20241031,101000,38025930,15300,15300,15300,15300,0
20241031,100900,38025930,15300,15300,15300,15300,0
20241031,100800,38025930,15300,15300,15300,15300,0
20241031,100700,38025930,15300,15300,15300,15300,0
20241031,100600,38025930,15300,15300,15300,15300,0
20241031,100500,38025930,15300,15300,15300,15300,1
20241031,100400,38010630,15300,15300,15300,15300,1
20241031,100300,37995330,15300,15300,15300,15300,1
20241031,100200,37980030,15300,15300,15300,15300,0
20241031,100100,37980030,15300,15300,15300,15300,0
20241031,100000,37980030,15300,15300,15300,15300,0
20241031,095900,37980030,15300,15300,15300,15300,0
20241031,095800,37980030,15300,15310,15310,15300,9
20241031,095700,37842300,15300,15300,15300,15300,0
20241031,095600,37842300,15300,15300,15300,15300,0
20241031,095500,37842300,15300,15300,15300,15300,0
20241031,095400,37842300,15300,15410,15410,15300,7
20241031,095300,37735090,15270,15270,15270,15270,5
20241031,095200,37658740,15400,15400,15400,15400,0
20241031,095100,37658740,15400,15400,15400,15400,0
20241031,095000,37658740,15400,15400,15400,15400,20
20241031,094900,37350740,15390,15390,15390,15390,0
20241031,094800,37350740,15390,15390,15390,15390,0
20241031,094700,37350740,15390,15270,15390,15270,133
20241031,094600,35303990,15270,15270,15270,15270,0
20241031,094500,35303990,15270,15270,15270,15270,0
20241031,094400,35303990,15270,15270,15270,15270,26
20241031,094300,34906970,15270,15260,15270,15260,52
20241031,094200,34113190,15250,15240,15250,15240,19
20241031,094100,33823610,15240,15240,15240,15240,2
20241031,094000,33793130,15200,15200,15200,15200,0
20241031,093900,33793130,15200,15200,15200,15200,10
20241031,093800,33641130,15200,15200,15200,15200,0
20241031,093700,33641130,15200,15200,15200,15200,0
20241031,093600,33641130,15200,15200,15200,15200,0
20241031,093500,33641130,15200,15200,15200,15200,0
20241031,093400,33641130,15200,15200,15200,15200,10
20241031,093300,33489130,15250,15250,15250,15250,15
20241031,093200,33260380,15200,15200,15200,15200,66
20241031,093100,32257180,15200,15200,15200,15200,0
20241031,093000,32257180,15200,15200,15200,15200,0
20241031,092900,32257180,15200,15200,15200,15200,0
20241031,092800,32257180,15200,15200,15200,15200,2
20241031,092700,32226780,15200,15200,15200,15200,0
20241031,092600,32226780,15200,15200,15200,15200,0
20241031,092500,32226780,15200,15200,15200,15200,0
20241031,092400,32226780,15200,15200,15200,15200,0
20241031,092300,32226780,15200,15200,15200,15200,0
20241031,092200,32226780,15200,15200,15200,15200,29
20241031,092100,31785980,15200,15200,15200,15200,2
20241031,092000,31755580,15180,15180,15180,15180,0
20241031,091900,31755580,15180,15140,15180,15140,358
20241031,091800,26335180,15140,15140,15140,15140,149
20241031,091700,24079320,15140,15140,15140,15140,0
20241031,091600,24079320,15140,15140,15140,15140,24
20241031,091500,23715960,15200,15200,15200,15200,0
20241031,091400,23715960,15200,15200,15200,15200,0
20241031,091300,23715960,15200,15200,15200,15200,6
20241031,091200,23624760,15130,15130,15130,15130,1
20241031,091100,23609630,15120,15120,15120,15120,0
20241031,091000,23609630,15120,15120,15120,15120,38
20241031,090900,23035070,15120,15120,15120,15120,2
20241031,090800,23004830,15120,15120,15120,15120,0
20241031,090700,23004830,15120,15110,15120,15100,272
20241031,090600,18897390,15150,15240,15240,15150,1145
20241031,090500,1491320,15250,15250,15250,15250,0
20241031,090400,1491320,15250,15250,15250,15250,0
20241031,090300,1491320,15250,15260,15260,15250,8
20241031,090200,1369290,15250,15260,15260,15250,7
20241031,090100,1262480,15390,15390,15390,15390,9
20241031,090000,1123970,15250,15410,15410,15250,73