KissMeData/045340/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,193000,492806100,5450,5450,5450,5450,2548
20241031,192900,492806100,5450,5450,5450,5450,0
20241031,192800,492806100,5450,5450,5450,5450,0
20241031,192700,492806100,5450,5450,5450,5450,0
20241031,192600,492806100,5450,5450,5450,5450,0
20241031,192500,492806100,5450,5450,5450,5450,0
20241031,192400,492806100,5450,5450,5450,5450,0
20241031,192300,492806100,5450,5450,5450,5450,0
20241031,192200,492806100,5450,5450,5450,5450,0
20241031,192100,492806100,5450,5450,5450,5450,0
20241031,192000,492806100,5450,5450,5450,5450,0
20241031,191900,492806100,5450,5450,5450,5450,0
20241031,191800,492806100,5450,5450,5450,5450,0
20241031,191700,492806100,5450,5450,5450,5450,0
20241031,191600,492806100,5450,5450,5450,5450,0
20241031,191500,492806100,5450,5450,5450,5450,0
20241031,191400,492806100,5450,5450,5450,5450,0
20241031,191300,492806100,5450,5450,5450,5450,0
20241031,191200,492806100,5450,5450,5450,5450,0
20241031,191100,492806100,5450,5450,5450,5450,0
20241031,191000,492806100,5450,5450,5450,5450,0
20241031,190900,492806100,5450,5450,5450,5450,0
20241031,190800,492806100,5450,5450,5450,5450,0
20241031,190700,492806100,5450,5450,5450,5450,0
20241031,190600,492806100,5450,5450,5450,5450,0
20241031,190500,492806100,5450,5450,5450,5450,0
20241031,190400,492806100,5450,5450,5450,5450,0
20241031,190300,492806100,5450,5450,5450,5450,0
20241031,190200,492806100,5450,5450,5450,5450,0
20241031,190100,492806100,5450,5450,5450,5450,0
20241031,190000,492806100,5450,5450,5450,5450,2548
20241031,185900,492806100,5450,5450,5450,5450,0
20241031,185800,492806100,5450,5450,5450,5450,0
20241031,185700,492806100,5450,5450,5450,5450,0
20241031,185600,492806100,5450,5450,5450,5450,0
20241031,185500,492806100,5450,5450,5450,5450,0
20241031,185400,492806100,5450,5450,5450,5450,0
20241031,185300,492806100,5450,5450,5450,5450,0
20241031,185200,492806100,5450,5450,5450,5450,0
20241031,185100,492806100,5450,5450,5450,5450,0
20241031,185000,492806100,5450,5450,5450,5450,0
20241031,184900,492806100,5450,5450,5450,5450,0
20241031,184800,492806100,5450,5450,5450,5450,0
20241031,184700,492806100,5450,5450,5450,5450,0
20241031,184600,492806100,5450,5450,5450,5450,0
20241031,184500,492806100,5450,5450,5450,5450,0
20241031,184400,492806100,5450,5450,5450,5450,0
20241031,184300,492806100,5450,5450,5450,5450,0
20241031,184200,492806100,5450,5450,5450,5450,0
20241031,184100,492806100,5450,5450,5450,5450,0
20241031,184000,492806100,5450,5450,5450,5450,0
20241031,183900,492806100,5450,5450,5450,5450,0
20241031,183800,492806100,5450,5450,5450,5450,0
20241031,183700,492806100,5450,5450,5450,5450,0
20241031,183600,492806100,5450,5450,5450,5450,0
20241031,183500,492806100,5450,5450,5450,5450,0
20241031,183400,492806100,5450,5450,5450,5450,0
20241031,183300,492806100,5450,5450,5450,5450,0
20241031,183200,492806100,5450,5450,5450,5450,0
20241031,183100,492806100,5450,5450,5450,5450,0
20241031,183000,492806100,5450,5450,5450,5450,2548
20241031,182900,492806100,5450,5450,5450,5450,0
20241031,182800,492806100,5450,5450,5450,5450,0
20241031,182700,492806100,5450,5450,5450,5450,0
20241031,182600,492806100,5450,5450,5450,5450,0
20241031,182500,492806100,5450,5450,5450,5450,0
20241031,182400,492806100,5450,5450,5450,5450,0
20241031,182300,492806100,5450,5450,5450,5450,0
20241031,182200,492806100,5450,5450,5450,5450,0
20241031,182100,492806100,5450,5450,5450,5450,0
20241031,182000,492806100,5450,5450,5450,5450,0
20241031,181900,492806100,5450,5450,5450,5450,0
20241031,181800,492806100,5450,5450,5450,5450,0
20241031,181700,492806100,5450,5450,5450,5450,0
20241031,181600,492806100,5450,5450,5450,5450,0
20241031,181500,492806100,5450,5450,5450,5450,0
20241031,181400,492806100,5450,5450,5450,5450,0
20241031,181300,492806100,5450,5450,5450,5450,0
20241031,181200,492806100,5450,5450,5450,5450,0
20241031,181100,492806100,5450,5450,5450,5450,0
20241031,181000,492806100,5450,5450,5450,5450,0
20241031,180900,492806100,5450,5450,5450,5450,0
20241031,180800,492806100,5450,5450,5450,5450,0
20241031,180700,492806100,5450,5450,5450,5450,0
20241031,180600,492806100,5450,5450,5450,5450,0
20241031,180500,492806100,5450,5450,5450,5450,0
20241031,180400,492806100,5450,5450,5450,5450,0
20241031,180300,492806100,5450,5450,5450,5450,0
20241031,180200,492806100,5450,5450,5450,5450,0
20241031,180100,492806100,5450,5450,5450,5450,0
20241031,180000,492806100,5450,5450,5450,5450,2548
20241031,175900,492806100,5450,5450,5450,5450,0
20241031,175800,492806100,5450,5450,5450,5450,0
20241031,175700,492806100,5450,5450,5450,5450,0
20241031,175600,492806100,5450,5450,5450,5450,0
20241031,175500,492806100,5450,5450,5450,5450,0
20241031,175400,492806100,5450,5450,5450,5450,0
20241031,175300,492806100,5450,5450,5450,5450,0
20241031,175200,492806100,5450,5450,5450,5450,0
20241031,175100,492806100,5450,5450,5450,5450,0
20241031,175000,492806100,5450,5450,5450,5450,0
20241031,174900,492806100,5450,5450,5450,5450,0
20241031,174800,492806100,5450,5450,5450,5450,0
20241031,174700,492806100,5450,5450,5450,5450,0
20241031,174600,492806100,5450,5450,5450,5450,0
20241031,174500,492806100,5450,5450,5450,5450,0
20241031,174400,492806100,5450,5450,5450,5450,0
20241031,174300,492806100,5450,5450,5450,5450,0
20241031,174200,492806100,5450,5450,5450,5450,0
20241031,174100,492806100,5450,5450,5450,5450,0
20241031,174000,492806100,5450,5450,5450,5450,0
20241031,173900,492806100,5450,5450,5450,5450,0
20241031,173800,492806100,5450,5450,5450,5450,0
20241031,173700,492806100,5450,5450,5450,5450,0
20241031,173600,492806100,5450,5450,5450,5450,0
20241031,173500,492806100,5450,5450,5450,5450,0
20241031,173400,492806100,5450,5450,5450,5450,0
20241031,173300,492806100,5450,5450,5450,5450,0
20241031,173200,492806100,5450,5450,5450,5450,0
20241031,173100,492806100,5450,5450,5450,5450,0
20241031,173000,492806100,5450,5450,5450,5450,2548
20241031,172900,492806100,5450,5450,5450,5450,0
20241031,172800,492806100,5450,5450,5450,5450,0
20241031,172700,492806100,5450,5450,5450,5450,0
20241031,172600,492806100,5450,5450,5450,5450,0
20241031,172500,492806100,5450,5450,5450,5450,0
20241031,172400,492806100,5450,5450,5450,5450,0
20241031,172300,492806100,5450,5450,5450,5450,0
20241031,172200,492806100,5450,5450,5450,5450,0
20241031,172100,492806100,5450,5450,5450,5450,0
20241031,172000,492806100,5450,5450,5450,5450,0
20241031,171900,492806100,5450,5450,5450,5450,0
20241031,171800,492806100,5450,5450,5450,5450,0
20241031,171700,492806100,5450,5450,5450,5450,0
20241031,171600,492806100,5450,5450,5450,5450,0
20241031,171500,492806100,5450,5450,5450,5450,0
20241031,171400,492806100,5450,5450,5450,5450,0
20241031,171300,492806100,5450,5450,5450,5450,0
20241031,171200,492806100,5450,5450,5450,5450,0
20241031,171100,492806100,5450,5450,5450,5450,0
20241031,171000,492806100,5450,5450,5450,5450,0
20241031,170900,492806100,5450,5450,5450,5450,0
20241031,170800,492806100,5450,5450,5450,5450,0
20241031,170700,492806100,5450,5450,5450,5450,0
20241031,170600,492806100,5450,5450,5450,5450,0
20241031,170500,492806100,5450,5450,5450,5450,0
20241031,170400,492806100,5450,5450,5450,5450,0
20241031,170300,492806100,5450,5450,5450,5450,0
20241031,170200,492806100,5450,5450,5450,5450,0
20241031,170100,492806100,5450,5450,5450,5450,0
20241031,170000,492806100,5450,5450,5450,5450,2548
20241031,165900,492806100,5450,5450,5450,5450,0
20241031,165800,492806100,5450,5450,5450,5450,0
20241031,165700,492806100,5450,5450,5450,5450,0
20241031,165600,492806100,5450,5450,5450,5450,0
20241031,165500,492806100,5450,5450,5450,5450,0
20241031,165400,492806100,5450,5450,5450,5450,0
20241031,165300,492806100,5450,5450,5450,5450,0
20241031,165200,492806100,5450,5450,5450,5450,0
20241031,165100,492806100,5450,5450,5450,5450,0
20241031,165000,492806100,5450,5450,5450,5450,0
20241031,164900,492806100,5450,5450,5450,5450,0
20241031,164800,492806100,5450,5450,5450,5450,0
20241031,164700,492806100,5450,5450,5450,5450,0
20241031,164600,492806100,5450,5450,5450,5450,0
20241031,164500,492806100,5450,5450,5450,5450,0
20241031,164400,492806100,5450,5450,5450,5450,0
20241031,164300,492806100,5450,5450,5450,5450,0
20241031,164200,492806100,5450,5450,5450,5450,0
20241031,164100,492806100,5450,5450,5450,5450,0
20241031,164000,492806100,5450,5450,5450,5450,0
20241031,163900,492806100,5450,5450,5450,5450,0
20241031,163800,492806100,5450,5450,5450,5450,0
20241031,163700,492806100,5450,5450,5450,5450,0
20241031,163600,492806100,5450,5450,5450,5450,0
20241031,163500,492806100,5450,5450,5450,5450,0
20241031,163400,492806100,5450,5450,5450,5450,0
20241031,163300,492806100,5450,5450,5450,5450,0
20241031,163200,492806100,5450,5450,5450,5450,0
20241031,163100,492806100,5450,5450,5450,5450,0
20241031,163000,492806100,5450,5450,5450,5450,2548
20241031,162900,492806100,5450,5450,5450,5450,0
20241031,162800,492806100,5450,5450,5450,5450,0
20241031,162700,492806100,5450,5450,5450,5450,0
20241031,162600,492806100,5450,5450,5450,5450,0
20241031,162500,492806100,5450,5450,5450,5450,0
20241031,162400,492806100,5450,5450,5450,5450,0
20241031,162300,492806100,5450,5450,5450,5450,0
20241031,162200,492806100,5450,5450,5450,5450,0
20241031,162100,492806100,5450,5450,5450,5450,0
20241031,162000,492806100,5450,5450,5450,5450,0
20241031,161900,492806100,5450,5450,5450,5450,0
20241031,161800,492806100,5450,5450,5450,5450,0
20241031,161700,492806100,5450,5450,5450,5450,0
20241031,161600,492806100,5450,5450,5450,5450,0
20241031,161500,492806100,5450,5450,5450,5450,0
20241031,161400,492806100,5450,5450,5450,5450,0
20241031,161300,492806100,5450,5450,5450,5450,0
20241031,161200,492806100,5450,5450,5450,5450,0
20241031,161100,492806100,5450,5450,5450,5450,0
20241031,161000,492806100,5450,5450,5450,5450,0
20241031,160900,492806100,5450,5450,5450,5450,0
20241031,160800,492806100,5450,5450,5450,5450,0
20241031,160700,492806100,5450,5450,5450,5450,0
20241031,160600,492806100,5450,5450,5450,5450,0
20241031,160500,492806100,5450,5450,5450,5450,0
20241031,160400,492806100,5450,5450,5450,5450,0
20241031,160300,492806100,5450,5450,5450,5450,0
20241031,160200,492806100,5450,5450,5450,5450,0
20241031,160100,492806100,5450,5450,5450,5450,0
20241031,160000,492806100,5450,5450,5450,5450,2548
20241031,155900,492806100,5450,5450,5450,5450,0
20241031,155800,492806100,5450,5450,5450,5450,0
20241031,155700,492806100,5450,5450,5450,5450,0
20241031,155600,492806100,5450,5450,5450,5450,0
20241031,155500,492806100,5450,5450,5450,5450,0
20241031,155400,492806100,5450,5450,5450,5450,0
20241031,155300,492806100,5450,5450,5450,5450,0
20241031,155200,492806100,5450,5450,5450,5450,0
20241031,155100,492806100,5450,5450,5450,5450,0
20241031,155000,492806100,5450,5450,5450,5450,0
20241031,154900,492806100,5450,5450,5450,5450,0
20241031,154800,492806100,5450,5450,5450,5450,0
20241031,154700,492806100,5450,5450,5450,5450,0
20241031,154600,492806100,5450,5450,5450,5450,0
20241031,154500,492806100,5450,5450,5450,5450,0
20241031,154400,492806100,5450,5450,5450,5450,0
20241031,154300,492806100,5450,5450,5450,5450,0
20241031,154200,492806100,5450,5450,5450,5450,0
20241031,154100,492806100,5450,5450,5450,5450,0
20241031,154000,492806100,5450,5450,5450,5450,0
20241031,153900,492806100,5450,5450,5450,5450,0
20241031,153800,492806100,5450,5450,5450,5450,0
20241031,153700,492806100,5450,5450,5450,5450,0
20241031,153600,492806100,5450,5450,5450,5450,0
20241031,153500,492806100,5450,5450,5450,5450,0
20241031,153400,492806100,5450,5450,5450,5450,0
20241031,153300,492806100,5450,5450,5450,5450,0
20241031,153200,492806100,5450,5450,5450,5450,0
20241031,153100,492806100,5450,5450,5450,5450,0
20241031,153000,492806100,5450,5450,5450,5450,5096
20241031,152900,478919500,5410,5410,5410,5410,0
20241031,152800,478919500,5410,5410,5410,5410,0
20241031,152700,478919500,5410,5410,5410,5410,0
20241031,152600,478919500,5410,5410,5410,5410,0
20241031,152500,478919500,5410,5410,5410,5410,0
20241031,152400,478919500,5410,5410,5410,5410,0
20241031,152300,478919500,5410,5410,5410,5410,0
20241031,152200,478919500,5410,5410,5410,5410,0
20241031,152100,478919500,5410,5410,5410,5410,0
20241031,152000,478919500,5410,5410,5410,5410,0
20241031,151900,478919500,5410,5400,5410,5350,1376
20241031,151800,471496970,5400,5400,5400,5400,0
20241031,151700,471496970,5400,5400,5400,5400,0
20241031,151600,471496970,5400,5390,5400,5390,4186
20241031,151500,448901730,5390,5390,5390,5390,0
20241031,151400,448901730,5390,5390,5390,5390,0
20241031,151300,448901730,5390,5390,5390,5390,97
20241031,151200,448378900,5390,5380,5390,5380,28
20241031,151100,448228080,5380,5380,5380,5380,11
20241031,151000,448168900,5380,5380,5380,5380,49
20241031,150900,447905280,5380,5380,5380,5380,186
20241031,150800,446904600,5390,5390,5390,5390,0
20241031,150700,446904600,5390,5390,5390,5390,203
20241031,150600,445810430,5390,5390,5390,5390,20
20241031,150500,445702630,5390,5390,5390,5390,238
20241031,150400,444419810,5390,5390,5390,5390,5
20241031,150300,444392860,5390,5390,5390,5390,0
20241031,150200,444392860,5390,5390,5390,5390,0
20241031,150100,444392860,5390,5390,5390,5390,1655
20241031,150000,435472410,5380,5380,5380,5380,0
20241031,145900,435472410,5380,5380,5380,5380,214
20241031,145800,434321090,5360,5360,5360,5360,0
20241031,145700,434321090,5360,5360,5360,5360,0
20241031,145600,434321090,5360,5380,5380,5360,448
20241031,145500,431916300,5380,5380,5380,5380,0
20241031,145400,431916300,5380,5380,5380,5380,1
20241031,145300,431910920,5380,5370,5380,5370,228
20241031,145200,430684310,5380,5380,5380,5380,19
20241031,145100,430582090,5380,5380,5380,5380,0
20241031,145000,430582090,5380,5380,5380,5380,10
20241031,144900,430528290,5380,5380,5380,5380,0
20241031,144800,430528290,5380,5380,5380,5380,0
20241031,144700,430528290,5380,5380,5380,5380,0
20241031,144600,430528290,5380,5380,5380,5380,9
20241031,144500,430479870,5380,5380,5380,5380,150
20241031,144400,429672870,5390,5390,5390,5390,13
20241031,144300,429602800,5390,5400,5400,5390,12
20241031,144200,429538110,5390,5390,5390,5390,0
20241031,144100,429538110,5390,5390,5390,5390,583
20241031,144000,426395740,5400,5400,5400,5400,44
20241031,143900,426158140,5390,5390,5390,5390,400
20241031,143800,424002140,5390,5390,5390,5390,10
20241031,143700,423948240,5390,5400,5400,5390,146
20241031,143600,423159850,5400,5390,5400,5390,1235
20241031,143500,416501750,5390,5390,5390,5390,2
20241031,143400,416490970,5380,5380,5380,5380,1148
20241031,143300,410314730,5380,5380,5380,5380,1000
20241031,143200,404934730,5380,5380,5380,5380,0
20241031,143100,404934730,5380,5380,5380,5380,400
20241031,143000,402782730,5380,5380,5380,5380,1
20241031,142900,402777350,5380,5380,5380,5380,0
20241031,142800,402777350,5380,5380,5380,5380,0
20241031,142700,402777350,5380,5380,5380,5380,1
20241031,142600,402771970,5370,5370,5370,5370,0
20241031,142500,402771970,5370,5370,5370,5370,6
20241031,142400,402739750,5370,5370,5370,5370,0
20241031,142300,402739750,5370,5370,5370,5370,0
20241031,142200,402739750,5370,5370,5370,5370,0
20241031,142100,402739750,5370,5370,5380,5370,104
20241031,142000,402180270,5380,5390,5390,5380,210
20241031,141900,401050450,5390,5390,5390,5390,0
20241031,141800,401050450,5390,5390,5390,5390,0
20241031,141700,401050450,5390,5390,5390,5390,0
20241031,141600,401050450,5390,5390,5390,5390,1
20241031,141500,401045060,5390,5390,5390,5390,0
20241031,141400,401045060,5390,5390,5390,5390,0
20241031,141300,401045060,5390,5390,5390,5390,0
20241031,141200,401045060,5390,5390,5390,5390,30
20241031,141100,400883360,5400,5400,5400,5400,0
20241031,141000,400883360,5400,5400,5400,5400,1
20241031,140900,400877960,5390,5390,5390,5390,0
20241031,140800,400877960,5390,5390,5390,5390,0
20241031,140700,400877960,5390,5390,5390,5390,0
20241031,140600,400877960,5390,5390,5390,5390,5
20241031,140500,400851010,5390,5390,5390,5390,115
20241031,140400,400231160,5390,5390,5390,5390,10
20241031,140300,400177260,5390,5390,5390,5390,1195
20241031,140200,393736210,5390,5390,5390,5390,18
20241031,140100,393639190,5390,5390,5390,5390,0
20241031,140000,393639190,5390,5390,5390,5390,0
20241031,135900,393639190,5390,5390,5390,5390,0
20241031,135800,393639190,5390,5390,5390,5390,0
20241031,135700,393639190,5390,5390,5390,5390,1
20241031,135600,393633800,5400,5400,5400,5400,0
20241031,135500,393633800,5400,5400,5400,5400,0
20241031,135400,393633800,5400,5400,5400,5400,0
20241031,135300,393633800,5400,5400,5400,5400,0
20241031,135200,393633800,5400,5400,5400,5400,0
20241031,135100,393633800,5400,5400,5400,5400,10
20241031,135000,393579800,5400,5400,5400,5400,0
20241031,134900,393579800,5400,5400,5400,5400,0
20241031,134800,393579800,5400,5400,5400,5400,2
20241031,134700,393569000,5390,5390,5390,5390,100
20241031,134600,393030000,5390,5390,5390,5390,0
20241031,134500,393030000,5390,5390,5390,5390,0
20241031,134400,393030000,5390,5390,5390,5390,33
20241031,134300,392852130,5380,5380,5380,5380,48
20241031,134200,392593890,5390,5390,5390,5390,2
20241031,134100,392583110,5390,5390,5390,5390,198
20241031,134000,391515890,5390,5390,5390,5390,0
20241031,133900,391515890,5390,5390,5390,5390,0
20241031,133800,391515890,5390,5390,5390,5390,1
20241031,133700,391510500,5390,5390,5390,5390,3
20241031,133600,391494330,5390,5390,5390,5390,0
20241031,133500,391494330,5390,5390,5390,5390,32
20241031,133400,391321850,5390,5390,5390,5390,5
20241031,133300,391294900,5390,5390,5390,5390,10
20241031,133200,391241000,5380,5380,5380,5380,4
20241031,133100,391219480,5390,5390,5390,5390,35
20241031,133000,391030830,5390,5400,5400,5390,80
20241031,132900,390599290,5390,5390,5390,5390,0
20241031,132800,390599290,5390,5390,5390,5390,4
20241031,132700,390577730,5400,5400,5400,5400,0
20241031,132600,390577730,5400,5400,5400,5400,0
20241031,132500,390577730,5400,5400,5400,5400,94
20241031,132400,390070130,5400,5400,5400,5400,200
20241031,132300,388990130,5400,5400,5400,5400,19
20241031,132200,388887530,5370,5380,5380,5370,253
20241031,132100,387528900,5390,5390,5390,5390,48
20241031,132000,387270180,5400,5400,5400,5400,193
20241031,131900,386227980,5400,5400,5400,5400,0
20241031,131800,386227980,5400,5400,5400,5400,565
20241031,131700,383176980,5400,5390,5400,5380,1486
20241031,131600,375152800,5390,5390,5390,5390,6
20241031,131500,375120460,5390,5390,5390,5390,0
20241031,131400,375120460,5390,5390,5390,5390,0
20241031,131300,375120460,5390,5390,5390,5390,100
20241031,131200,374581460,5380,5380,5380,5380,0
20241031,131100,374581460,5380,5380,5380,5380,4
20241031,131000,374559940,5400,5400,5400,5400,0
20241031,130900,374559940,5400,5400,5400,5400,0
20241031,130800,374559940,5400,5400,5400,5400,0
20241031,130700,374559940,5400,5400,5400,5400,2000
20241031,130600,363759940,5400,5400,5400,5400,1
20241031,130500,363754540,5400,5400,5400,5400,90
20241031,130400,363268540,5400,5400,5400,5400,0
20241031,130300,363268540,5400,5400,5400,5400,140
20241031,130200,362512540,5400,5400,5400,5400,0
20241031,130100,362512540,5400,5400,5400,5400,0
20241031,130000,362512540,5400,5400,5400,5400,1
20241031,125900,362507140,5400,5400,5400,5400,10
20241031,125800,362453140,5410,5410,5410,5410,0
20241031,125700,362453140,5410,5400,5410,5400,3
20241031,125600,362436930,5410,5400,5410,5400,369
20241031,125500,360442230,5400,5400,5400,5400,0
20241031,125400,360442230,5400,5400,5400,5400,1
20241031,125300,360436830,5350,5350,5350,5350,0
20241031,125200,360436830,5350,5350,5350,5350,0
20241031,125100,360436830,5350,5350,5350,5350,0
20241031,125000,360436830,5350,5350,5350,5350,0
20241031,124900,360436830,5350,5350,5350,5350,0
20241031,124800,360436830,5350,5350,5350,5350,0
20241031,124700,360436830,5350,5350,5350,5350,0
20241031,124600,360436830,5350,5350,5350,5350,0
20241031,124500,360436830,5350,5350,5350,5350,0
20241031,124400,360436830,5350,5350,5350,5350,0
20241031,124300,360436830,5350,5410,5410,5350,249
20241031,124200,359103390,5410,5380,5420,5380,695
20241031,124100,355360800,5340,5340,5340,5340,0
20241031,124000,355360800,5340,5340,5340,5340,100
20241031,123900,354826800,5340,5350,5380,5340,501
20241031,123800,352150360,5380,5380,5380,5380,2
20241031,123700,352139600,5340,5350,5350,5340,500
20241031,123600,349468180,5360,5360,5360,5360,164
20241031,123500,348589140,5360,5360,5360,5360,10
20241031,123400,348535540,5360,5360,5360,5360,10
20241031,123300,348481940,5370,5370,5370,5370,65
20241031,123200,348132890,5370,5380,5380,5370,21
20241031,123100,348019920,5390,5370,5390,5370,7
20241031,123000,347982230,5370,5370,5370,5370,92
20241031,122900,347488190,5370,5380,5380,5370,340
20241031,122800,345660190,5390,5390,5390,5390,0
20241031,122700,345660190,5390,5390,5390,5390,231
20241031,122600,344415100,5410,5410,5410,5410,3
20241031,122500,344398870,5410,5410,5410,5410,32
20241031,122400,344225750,5410,5410,5410,5410,1
20241031,122300,344220340,5410,5410,5410,5390,679
20241031,122200,340547350,5380,5410,5410,5380,371
20241031,122100,338545970,5410,5420,5420,5410,131
20241031,122000,337837060,5420,5410,5420,5410,31
20241031,121900,337669280,5380,5410,5420,5380,21
20241031,121800,337555640,5430,5420,5430,5400,194
20241031,121700,336504160,5420,5350,5420,5340,2351
20241031,121600,323810190,5360,5360,5360,5360,34
20241031,121500,323627950,5390,5390,5390,5390,0
20241031,121400,323627950,5390,5340,5390,5340,3046
20241031,121300,307282170,5340,5330,5340,5330,1548
20241031,121200,299018470,5320,5310,5320,5310,314
20241031,121100,297348390,5280,5280,5280,5280,0
20241031,121000,297348390,5280,5280,5280,5280,0
20241031,120900,297348390,5280,5280,5280,5280,2
20241031,120800,297337830,5310,5310,5310,5310,10
20241031,120700,297284730,5320,5320,5320,5320,0
20241031,120600,297284730,5320,5320,5320,5320,0
20241031,120500,297284730,5320,5320,5320,5320,9
20241031,120400,297236850,5320,5320,5320,5320,2
20241031,120300,297226210,5320,5320,5320,5320,37
20241031,120200,297029370,5320,5320,5320,5320,0
20241031,120100,297029370,5320,5310,5320,5310,47
20241031,120000,296779700,5310,5310,5310,5310,63
20241031,115900,296445170,5310,5310,5310,5310,1
20241031,115800,296439860,5300,5300,5300,5300,0
20241031,115700,296439860,5300,5310,5310,5300,129
20241031,115600,295756080,5300,5300,5300,5300,307
20241031,115500,294128980,5290,5290,5290,5290,84
20241031,115400,293684620,5290,5290,5290,5290,0
20241031,115300,293684620,5290,5290,5290,5290,1
20241031,115200,293679330,5290,5290,5290,5290,19
20241031,115100,293578820,5290,5290,5290,5290,15
20241031,115000,293499470,5290,5290,5290,5290,1
20241031,114900,293494180,5300,5300,5300,5300,0
20241031,114800,293494180,5300,5300,5300,5300,1
20241031,114700,293488880,5300,5300,5300,5300,0
20241031,114600,293488880,5300,5300,5300,5300,343
20241031,114500,291670980,5300,5300,5300,5300,4
20241031,114400,291649780,5300,5300,5300,5300,2
20241031,114300,291639180,5300,5300,5300,5300,1
20241031,114200,291633880,5300,5300,5300,5300,2
20241031,114100,291623280,5300,5300,5300,5300,0
20241031,114000,291623280,5300,5300,5300,5300,201
20241031,113900,290557980,5300,5300,5300,5300,123
20241031,113800,289906080,5300,5280,5300,5280,152
20241031,113700,289103040,5280,5280,5280,5280,7
20241031,113600,289066080,5280,5280,5280,5280,0
20241031,113500,289066080,5280,5280,5280,5280,181
20241031,113400,288110400,5280,5280,5280,5280,0
20241031,113300,288110400,5280,5250,5280,5250,19
20241031,113200,288010620,5280,5280,5280,5280,1
20241031,113100,288005340,5280,5280,5280,5280,685
20241031,113000,284388540,5280,5270,5280,5250,305
20241031,112900,282783260,5280,5270,5280,5270,394
20241031,112800,280706860,5270,5270,5270,5270,8
20241031,112700,280664700,5280,5280,5280,5280,0
20241031,112600,280664700,5280,5280,5280,5280,0
20241031,112500,280664700,5280,5280,5280,5280,0
20241031,112400,280664700,5280,5280,5280,5280,4
20241031,112300,280643580,5280,5280,5280,5280,0
20241031,112200,280643580,5280,5280,5280,5280,0
20241031,112100,280643580,5280,5280,5280,5280,0
20241031,112000,280643580,5280,5280,5280,5280,0
20241031,111900,280643580,5280,5260,5280,5260,201
20241031,111800,279582320,5280,5280,5280,5280,200
20241031,111700,278526320,5280,5280,5280,5280,1
20241031,111600,278521040,5250,5270,5270,5250,717
20241031,111500,274751670,5280,5280,5280,5280,66
20241031,111400,274403190,5290,5290,5290,5290,21
20241031,111300,274292100,5270,5300,5300,5270,717
20241031,111200,270513370,5300,5290,5300,5270,91
20241031,111100,270032720,5270,5290,5290,5270,78
20241031,111000,269620660,5290,5290,5290,5290,3
20241031,110900,269604790,5260,5270,5270,5260,100
20241031,110800,269078290,5290,5290,5290,5290,0
20241031,110700,269078290,5290,5280,5290,5280,8
20241031,110600,269036040,5280,5280,5280,5280,81
20241031,110500,268608360,5310,5300,5310,5280,140
20241031,110400,267868650,5300,5260,5300,5260,570
20241031,110300,264870410,5240,5240,5240,5240,201
20241031,110200,263817170,5240,5250,5250,5240,1160
20241031,110100,257736970,5260,5260,5260,5260,0
20241031,110000,257736970,5260,5260,5260,5260,0
20241031,105900,257736970,5260,5260,5260,5260,7
20241031,105800,257700150,5260,5260,5260,5260,0
20241031,105700,257700150,5260,5260,5260,5260,114
20241031,105600,257100510,5270,5270,5270,5270,128
20241031,105500,256425950,5300,5300,5300,5300,0
20241031,105400,256425950,5300,5290,5300,5290,1510
20241031,105300,248429550,5290,5290,5290,5290,709
20241031,105200,244678940,5290,5270,5300,5270,1288
20241031,105100,237866350,5260,5260,5260,5260,94
20241031,105000,237371910,5270,5270,5270,5270,6
20241031,104900,237340290,5240,5250,5250,5230,2229
20241031,104800,225662380,5300,5310,5310,5260,120
20241031,104700,225029890,5310,5320,5320,5270,23
20241031,104600,224908550,5330,5270,5330,5270,1500
20241031,104500,216994010,5270,5260,5270,5260,375
20241031,104400,215020990,5260,5260,5260,5260,26
20241031,104300,214884230,5260,5260,5260,5260,25
20241031,104200,214752730,5230,5230,5230,5230,30
20241031,104100,214595830,5240,5250,5250,5220,437
20241031,104000,212305700,5220,5210,5220,5210,21
20241031,103900,212196090,5210,5250,5250,5210,4
20241031,103800,212175130,5210,5210,5210,5210,0
20241031,103700,212175130,5210,5220,5220,5210,289
20241031,103600,210667950,5230,5230,5230,5230,11
20241031,103500,210610420,5230,5230,5230,5230,500
20241031,103400,207995420,5230,5230,5230,5230,759
20241031,103300,204025850,5230,5220,5230,5220,6
20241031,103200,203994480,5220,5220,5230,5220,152
20241031,103100,203201020,5230,5230,5230,5230,27
20241031,103000,203059810,5230,5230,5230,5230,722
20241031,102900,199283750,5230,5230,5230,5230,615
20241031,102800,196067300,5230,5230,5230,5230,4
20241031,102700,196046380,5230,5230,5230,5230,0
20241031,102600,196046380,5230,5230,5230,5230,382
20241031,102500,194048520,5250,5250,5250,5250,50
20241031,102400,193786020,5250,5230,5250,5230,8
20241031,102300,193744160,5270,5270,5270,5230,4
20241031,102200,193723120,5270,5270,5270,5270,1
20241031,102100,193717850,5230,5260,5260,5230,504
20241031,102000,191076460,5270,5270,5270,5270,6
20241031,101900,191044840,5250,5270,5270,5250,450
20241031,101800,188677340,5270,5270,5270,5270,0
20241031,101700,188677340,5270,5270,5270,5270,0
20241031,101600,188677340,5270,5270,5270,5270,24
20241031,101500,188550860,5250,5230,5270,5230,263
20241031,101400,187174410,5240,5370,5370,5230,7291
20241031,101300,148637690,5370,5350,5370,5340,779
20241031,101200,144466540,5350,5360,5360,5350,555
20241031,101100,141491930,5390,5400,5400,5370,3113
20241031,101000,124693150,5390,5370,5390,5370,1035
20241031,100900,119126610,5370,5350,5370,5350,19
20241031,100800,119024810,5350,5360,5360,5350,70
20241031,100700,118649910,5360,5360,5360,5360,1211
20241031,100600,112158950,5360,5340,5360,5330,2039
20241031,100500,101241440,5340,5300,5350,5300,1203
20241031,100400,94858100,5300,5280,5300,5280,4079
20241031,100300,73303270,5280,5270,5280,5270,325
20241031,100200,71590020,5270,5270,5270,5230,590
20241031,100100,68481820,5270,5280,5280,5230,17
20241031,100000,68392220,5280,5250,5280,5250,1903
20241031,095900,58371760,5250,5250,5250,5250,47
20241031,095800,58125010,5250,5220,5250,5220,1358
20241031,095700,51026900,5230,5210,5230,5210,63
20241031,095600,50698100,5210,5190,5210,5190,101
20241031,095500,50173290,5200,5200,5200,5200,261
20241031,095400,48816090,5210,5200,5210,5200,87
20241031,095300,48363670,5200,5200,5200,5200,1
20241031,095200,48358470,5190,5190,5190,5180,42
20241031,095100,48140590,5190,5180,5190,5180,1035
20241031,095000,42779280,5180,5180,5180,5170,3
20241031,094900,42763750,5180,5170,5180,5170,31
20241031,094800,42603470,5180,5180,5180,5180,1
20241031,094700,42598290,5180,5180,5180,5180,194
20241031,094600,41593370,5190,5180,5190,5180,10
20241031,094500,41541560,5180,5160,5180,5160,17
20241031,094400,41453730,5160,5150,5170,5140,33
20241031,094300,41283560,5130,5130,5130,5130,6769
20241031,094200,6558590,5130,5130,5130,5130,0
20241031,094100,6558590,5130,5130,5130,5130,11
20241031,094000,6502160,5130,5120,5130,5120,9
20241031,093900,6456040,5120,5120,5120,5120,10
20241031,093800,6404840,5120,5120,5120,5120,1
20241031,093700,6399720,5120,5120,5120,5120,0
20241031,093600,6399720,5120,5120,5120,5120,0
20241031,093500,6399720,5120,5120,5120,5120,0
20241031,093400,6399720,5120,5120,5120,5120,0
20241031,093300,6399720,5120,5120,5120,5120,1
20241031,093200,6394600,5130,5130,5130,5130,0
20241031,093100,6394600,5130,5130,5130,5130,4
20241031,093000,6374080,5130,5130,5130,5130,29
20241031,092900,6225310,5130,5130,5130,5130,0
20241031,092800,6225310,5130,5130,5130,5130,13
20241031,092700,6158620,5130,5120,5130,5120,2
20241031,092600,6148370,5130,5130,5130,5130,0
20241031,092500,6148370,5130,5130,5130,5130,400
20241031,092400,4096370,5130,5130,5130,5130,104
20241031,092300,3562850,5130,5130,5130,5130,1
20241031,092200,3557720,5120,5120,5120,5120,1
20241031,092100,3552600,5120,5120,5120,5120,1
20241031,092000,3547480,5120,5120,5120,5120,1
20241031,091900,3542360,5120,5120,5120,5120,1
20241031,091800,3537240,5120,5120,5120,5120,1
20241031,091700,3532120,5130,5130,5130,5130,1
20241031,091600,3526990,5120,5130,5130,5120,3
20241031,091500,3511620,5110,5110,5110,5110,40
20241031,091400,3307220,5120,5120,5120,5120,124
20241031,091300,2672340,5120,5160,5160,5120,2
20241031,091200,2662060,5120,5160,5160,5120,43
20241031,091100,2441740,5120,5120,5120,5120,107
20241031,091000,1893900,5120,5120,5120,5120,1
20241031,090900,1888780,5120,5130,5130,5120,40
20241031,090800,1683590,5130,5130,5130,5130,1
20241031,090700,1678460,5130,5130,5130,5130,1
20241031,090600,1673330,5140,5150,5150,5140,183
20241031,090500,732080,5180,5150,5180,5150,22
20241031,090400,618750,5150,5150,5150,5150,97
20241031,090300,119200,5150,5190,5190,5150,11
20241031,090200,62150,5200,5150,5200,5150,3
20241031,090100,46600,5200,5150,5200,5150,3
20241031,090000,31100,5150,5200,5200,5150,6