KissMeData/039570/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,192600,63267630,8060,8060,8060,8060,102
20241031,192500,63267630,8060,8060,8060,8060,0
20241031,192400,63267630,8060,8060,8060,8060,0
20241031,192300,63267630,8060,8060,8060,8060,0
20241031,192200,63267630,8060,8060,8060,8060,0
20241031,192100,63267630,8060,8060,8060,8060,0
20241031,192000,63267630,8060,8060,8060,8060,0
20241031,191900,63267630,8060,8060,8060,8060,0
20241031,191800,63267630,8060,8060,8060,8060,0
20241031,191700,63267630,8060,8060,8060,8060,0
20241031,191600,63267630,8060,8060,8060,8060,0
20241031,191500,63267630,8060,8060,8060,8060,0
20241031,191400,63267630,8060,8060,8060,8060,0
20241031,191300,63267630,8060,8060,8060,8060,0
20241031,191200,63267630,8060,8060,8060,8060,0
20241031,191100,63267630,8060,8060,8060,8060,0
20241031,191000,63267630,8060,8060,8060,8060,0
20241031,190900,63267630,8060,8060,8060,8060,0
20241031,190800,63267630,8060,8060,8060,8060,0
20241031,190700,63267630,8060,8060,8060,8060,0
20241031,190600,63267630,8060,8060,8060,8060,0
20241031,190500,63267630,8060,8060,8060,8060,0
20241031,190400,63267630,8060,8060,8060,8060,0
20241031,190300,63267630,8060,8060,8060,8060,0
20241031,190200,63267630,8060,8060,8060,8060,0
20241031,190100,63267630,8060,8060,8060,8060,0
20241031,190000,63267630,8060,8060,8060,8060,0
20241031,185900,63267630,8060,8060,8060,8060,0
20241031,185800,63267630,8060,8060,8060,8060,0
20241031,185700,63267630,8060,8060,8060,8060,0
20241031,185600,63267630,8060,8060,8060,8060,102
20241031,185500,63267630,8060,8060,8060,8060,0
20241031,185400,63267630,8060,8060,8060,8060,0
20241031,185300,63267630,8060,8060,8060,8060,0
20241031,185200,63267630,8060,8060,8060,8060,0
20241031,185100,63267630,8060,8060,8060,8060,0
20241031,185000,63267630,8060,8060,8060,8060,0
20241031,184900,63267630,8060,8060,8060,8060,0
20241031,184800,63267630,8060,8060,8060,8060,0
20241031,184700,63267630,8060,8060,8060,8060,0
20241031,184600,63267630,8060,8060,8060,8060,0
20241031,184500,63267630,8060,8060,8060,8060,0
20241031,184400,63267630,8060,8060,8060,8060,0
20241031,184300,63267630,8060,8060,8060,8060,0
20241031,184200,63267630,8060,8060,8060,8060,0
20241031,184100,63267630,8060,8060,8060,8060,0
20241031,184000,63267630,8060,8060,8060,8060,0
20241031,183900,63267630,8060,8060,8060,8060,0
20241031,183800,63267630,8060,8060,8060,8060,0
20241031,183700,63267630,8060,8060,8060,8060,0
20241031,183600,63267630,8060,8060,8060,8060,0
20241031,183500,63267630,8060,8060,8060,8060,0
20241031,183400,63267630,8060,8060,8060,8060,0
20241031,183300,63267630,8060,8060,8060,8060,0
20241031,183200,63267630,8060,8060,8060,8060,0
20241031,183100,63267630,8060,8060,8060,8060,0
20241031,183000,63267630,8060,8060,8060,8060,0
20241031,182900,63267630,8060,8060,8060,8060,0
20241031,182800,63267630,8060,8060,8060,8060,0
20241031,182700,63267630,8060,8060,8060,8060,0
20241031,182600,63267630,8060,8060,8060,8060,102
20241031,182500,63267630,8060,8060,8060,8060,0
20241031,182400,63267630,8060,8060,8060,8060,0
20241031,182300,63267630,8060,8060,8060,8060,0
20241031,182200,63267630,8060,8060,8060,8060,0
20241031,182100,63267630,8060,8060,8060,8060,0
20241031,182000,63267630,8060,8060,8060,8060,0
20241031,181900,63267630,8060,8060,8060,8060,0
20241031,181800,63267630,8060,8060,8060,8060,0
20241031,181700,63267630,8060,8060,8060,8060,0
20241031,181600,63267630,8060,8060,8060,8060,0
20241031,181500,63267630,8060,8060,8060,8060,0
20241031,181400,63267630,8060,8060,8060,8060,0
20241031,181300,63267630,8060,8060,8060,8060,0
20241031,181200,63267630,8060,8060,8060,8060,0
20241031,181100,63267630,8060,8060,8060,8060,0
20241031,181000,63267630,8060,8060,8060,8060,0
20241031,180900,63267630,8060,8060,8060,8060,0
20241031,180800,63267630,8060,8060,8060,8060,0
20241031,180700,63267630,8060,8060,8060,8060,0
20241031,180600,63267630,8060,8060,8060,8060,0
20241031,180500,63267630,8060,8060,8060,8060,0
20241031,180400,63267630,8060,8060,8060,8060,0
20241031,180300,63267630,8060,8060,8060,8060,0
20241031,180200,63267630,8060,8060,8060,8060,0
20241031,180100,63267630,8060,8060,8060,8060,0
20241031,180000,63267630,8060,8060,8060,8060,0
20241031,175900,63267630,8060,8060,8060,8060,0
20241031,175800,63267630,8060,8060,8060,8060,0
20241031,175700,63267630,8060,8060,8060,8060,0
20241031,175600,63267630,8060,8060,8060,8060,102
20241031,175500,63267630,8060,8060,8060,8060,0
20241031,175400,63267630,8060,8060,8060,8060,0
20241031,175300,63267630,8060,8060,8060,8060,0
20241031,175200,63267630,8060,8060,8060,8060,0
20241031,175100,63267630,8060,8060,8060,8060,0
20241031,175000,63267630,8060,8060,8060,8060,0
20241031,174900,63267630,8060,8060,8060,8060,0
20241031,174800,63267630,8060,8060,8060,8060,0
20241031,174700,63267630,8060,8060,8060,8060,0
20241031,174600,63267630,8060,8060,8060,8060,0
20241031,174500,63267630,8060,8060,8060,8060,0
20241031,174400,63267630,8060,8060,8060,8060,0
20241031,174300,63267630,8060,8060,8060,8060,0
20241031,174200,63267630,8060,8060,8060,8060,0
20241031,174100,63267630,8060,8060,8060,8060,0
20241031,174000,63267630,8060,8060,8060,8060,0
20241031,173900,63267630,8060,8060,8060,8060,0
20241031,173800,63267630,8060,8060,8060,8060,0
20241031,173700,63267630,8060,8060,8060,8060,0
20241031,173600,63267630,8060,8060,8060,8060,0
20241031,173500,63267630,8060,8060,8060,8060,0
20241031,173400,63267630,8060,8060,8060,8060,0
20241031,173300,63267630,8060,8060,8060,8060,0
20241031,173200,63267630,8060,8060,8060,8060,0
20241031,173100,63267630,8060,8060,8060,8060,0
20241031,173000,63267630,8060,8060,8060,8060,0
20241031,172900,63267630,8060,8060,8060,8060,0
20241031,172800,63267630,8060,8060,8060,8060,0
20241031,172700,63267630,8060,8060,8060,8060,0
20241031,172600,63267630,8060,8060,8060,8060,102
20241031,172500,63267630,8060,8060,8060,8060,0
20241031,172400,63267630,8060,8060,8060,8060,0
20241031,172300,63267630,8060,8060,8060,8060,0
20241031,172200,63267630,8060,8060,8060,8060,0
20241031,172100,63267630,8060,8060,8060,8060,0
20241031,172000,63267630,8060,8060,8060,8060,0
20241031,171900,63267630,8060,8060,8060,8060,0
20241031,171800,63267630,8060,8060,8060,8060,0
20241031,171700,63267630,8060,8060,8060,8060,0
20241031,171600,63267630,8060,8060,8060,8060,0
20241031,171500,63267630,8060,8060,8060,8060,0
20241031,171400,63267630,8060,8060,8060,8060,0
20241031,171300,63267630,8060,8060,8060,8060,0
20241031,171200,63267630,8060,8060,8060,8060,0
20241031,171100,63267630,8060,8060,8060,8060,0
20241031,171000,63267630,8060,8060,8060,8060,0
20241031,170900,63267630,8060,8060,8060,8060,0
20241031,170800,63267630,8060,8060,8060,8060,0
20241031,170700,63267630,8060,8060,8060,8060,0
20241031,170600,63267630,8060,8060,8060,8060,0
20241031,170500,63267630,8060,8060,8060,8060,0
20241031,170400,63267630,8060,8060,8060,8060,0
20241031,170300,63267630,8060,8060,8060,8060,0
20241031,170200,63267630,8060,8060,8060,8060,0
20241031,170100,63267630,8060,8060,8060,8060,0
20241031,170000,63267630,8060,8060,8060,8060,0
20241031,165900,63267630,8060,8060,8060,8060,0
20241031,165800,63267630,8060,8060,8060,8060,0
20241031,165700,63267630,8060,8060,8060,8060,0
20241031,165600,63267630,8060,8060,8060,8060,102
20241031,165500,63267630,8060,8060,8060,8060,0
20241031,165400,63267630,8060,8060,8060,8060,0
20241031,165300,63267630,8060,8060,8060,8060,0
20241031,165200,63267630,8060,8060,8060,8060,0
20241031,165100,63267630,8060,8060,8060,8060,0
20241031,165000,63267630,8060,8060,8060,8060,0
20241031,164900,63267630,8060,8060,8060,8060,0
20241031,164800,63267630,8060,8060,8060,8060,0
20241031,164700,63267630,8060,8060,8060,8060,0
20241031,164600,63267630,8060,8060,8060,8060,0
20241031,164500,63267630,8060,8060,8060,8060,0
20241031,164400,63267630,8060,8060,8060,8060,0
20241031,164300,63267630,8060,8060,8060,8060,0
20241031,164200,63267630,8060,8060,8060,8060,0
20241031,164100,63267630,8060,8060,8060,8060,0
20241031,164000,63267630,8060,8060,8060,8060,0
20241031,163900,63267630,8060,8060,8060,8060,0
20241031,163800,63267630,8060,8060,8060,8060,0
20241031,163700,63267630,8060,8060,8060,8060,0
20241031,163600,63267630,8060,8060,8060,8060,0
20241031,163500,63267630,8060,8060,8060,8060,0
20241031,163400,63267630,8060,8060,8060,8060,0
20241031,163300,63267630,8060,8060,8060,8060,0
20241031,163200,63267630,8060,8060,8060,8060,0
20241031,163100,63267630,8060,8060,8060,8060,0
20241031,163000,63267630,8060,8060,8060,8060,0
20241031,162900,63267630,8060,8060,8060,8060,0
20241031,162800,63267630,8060,8060,8060,8060,0
20241031,162700,63267630,8060,8060,8060,8060,0
20241031,162600,63267630,8060,8060,8060,8060,102
20241031,162500,63267630,8060,8060,8060,8060,0
20241031,162400,63267630,8060,8060,8060,8060,0
20241031,162300,63267630,8060,8060,8060,8060,0
20241031,162200,63267630,8060,8060,8060,8060,0
20241031,162100,63267630,8060,8060,8060,8060,0
20241031,162000,63267630,8060,8060,8060,8060,0
20241031,161900,63267630,8060,8060,8060,8060,0
20241031,161800,63267630,8060,8060,8060,8060,0
20241031,161700,63267630,8060,8060,8060,8060,0
20241031,161600,63267630,8060,8060,8060,8060,0
20241031,161500,63267630,8060,8060,8060,8060,0
20241031,161400,63267630,8060,8060,8060,8060,0
20241031,161300,63267630,8060,8060,8060,8060,0
20241031,161200,63267630,8060,8060,8060,8060,0
20241031,161100,63267630,8060,8060,8060,8060,0
20241031,161000,63267630,8060,8060,8060,8060,0
20241031,160900,63267630,8060,8060,8060,8060,0
20241031,160800,63267630,8060,8060,8060,8060,0
20241031,160700,63267630,8060,8060,8060,8060,0
20241031,160600,63267630,8060,8060,8060,8060,0
20241031,160500,63267630,8060,8060,8060,8060,0
20241031,160400,63267630,8060,8060,8060,8060,0
20241031,160300,63267630,8060,8060,8060,8060,0
20241031,160200,63267630,8060,8060,8060,8060,0
20241031,160100,63267630,8060,8060,8060,8060,0
20241031,160000,63267630,8060,8060,8060,8060,0
20241031,155900,63267630,8060,8060,8060,8060,0
20241031,155800,63267630,8060,8060,8060,8060,0
20241031,155700,63267630,8060,8060,8060,8060,0
20241031,155600,63267630,8060,8060,8060,8060,102
20241031,155500,63267630,8060,8060,8060,8060,0
20241031,155400,63267630,8060,8060,8060,8060,0
20241031,155300,63267630,8060,8060,8060,8060,0
20241031,155200,63267630,8060,8060,8060,8060,0
20241031,155100,63267630,8060,8060,8060,8060,0
20241031,155000,63267630,8060,8060,8060,8060,0
20241031,154900,63267630,8060,8060,8060,8060,0
20241031,154800,63267630,8060,8060,8060,8060,0
20241031,154700,63267630,8060,8060,8060,8060,0
20241031,154600,63267630,8060,8060,8060,8060,0
20241031,154500,63267630,8060,8060,8060,8060,0
20241031,154400,63267630,8060,8060,8060,8060,0
20241031,154300,63267630,8060,8060,8060,8060,0
20241031,154200,63267630,8060,8060,8060,8060,0
20241031,154100,63267630,8060,8060,8060,8060,0
20241031,154000,63267630,8060,8060,8060,8060,0
20241031,153900,63267630,8060,8060,8060,8060,0
20241031,153800,63267630,8060,8060,8060,8060,0
20241031,153700,63267630,8060,8060,8060,8060,0
20241031,153600,63267630,8060,8060,8060,8060,0
20241031,153500,63267630,8060,8060,8060,8060,0
20241031,153400,63267630,8060,8060,8060,8060,0
20241031,153300,63267630,8060,8060,8060,8060,0
20241031,153200,63267630,8060,8060,8060,8060,0
20241031,153100,63267630,8060,8060,8060,8060,0
20241031,153000,63267630,8060,8060,8060,8060,102
20241031,152900,62445510,8050,8050,8050,8050,0
20241031,152800,62445510,8050,8050,8050,8050,0
20241031,152700,62445510,8050,8050,8050,8050,0
20241031,152600,62445510,8050,8050,8050,8050,0
20241031,152500,62445510,8050,8050,8050,8050,0
20241031,152400,62445510,8050,8050,8050,8050,0
20241031,152300,62445510,8050,8050,8050,8050,0
20241031,152200,62445510,8050,8050,8050,8050,0
20241031,152100,62445510,8050,8050,8050,8050,0
20241031,152000,62445510,8050,8050,8050,8050,0
20241031,151900,62445510,8050,8050,8050,8050,0
20241031,151800,62445510,8050,8050,8050,8050,4
20241031,151700,62413310,8050,8060,8060,8050,23
20241031,151600,62227940,8050,8050,8050,8050,100
20241031,151500,61422940,8080,8060,8080,8060,7
20241031,151400,61366490,8080,8080,8080,8080,22
20241031,151300,61188730,8060,8060,8060,8060,0
20241031,151200,61188730,8060,8080,8080,8060,89
20241031,151100,60470670,8080,8080,8080,8060,1054
20241031,151000,51969810,8080,8080,8080,8080,0
20241031,150900,51969810,8080,8080,8080,8070,26
20241031,150800,51759760,8080,8080,8080,8080,0
20241031,150700,51759760,8080,8080,8080,8080,37
20241031,150600,51460800,8070,8070,8070,8070,4
20241031,150500,51428520,8080,8080,8080,8080,0
20241031,150400,51428520,8080,8070,8080,8070,28
20241031,150300,51202330,8080,8080,8080,8080,0
20241031,150200,51202330,8080,8080,8080,8080,21
20241031,150100,51032650,8070,8070,8070,8070,2
20241031,150000,51016510,8080,8090,8090,8080,13
20241031,145900,50911450,8090,8090,8090,8090,23
20241031,145800,50725380,8080,8090,8090,8080,5
20241031,145700,50684970,8090,8090,8090,8090,22
20241031,145600,50506990,8080,8080,8080,8080,0
20241031,145500,50506990,8080,8080,8080,8080,4
20241031,145400,50474670,8090,8090,8090,8090,23
20241031,145300,50288600,8090,8090,8090,8090,1
20241031,145200,50280510,8080,8090,8090,8080,24
20241031,145100,50086390,8090,8090,8090,8090,1
20241031,145000,50078300,8090,8090,8090,8080,25
20241031,144900,49876080,8090,8090,8090,8090,4
20241031,144800,49843720,8080,8080,8080,8080,0
20241031,144700,49843720,8080,8090,8090,8080,141
20241031,144600,48704240,8090,8090,8090,8090,125
20241031,144500,47692990,8090,8090,8090,8090,20
20241031,144400,47531190,8090,8080,8090,8080,6
20241031,144300,47482680,8090,8090,8090,8090,0
20241031,144200,47482680,8090,8090,8090,8090,23
20241031,144100,47296610,8080,8090,8090,8080,6
20241031,144000,47248120,8090,8090,8090,8090,21
20241031,143900,47078230,8090,8090,8090,8090,2
20241031,143800,47062050,8080,8080,8080,8080,3
20241031,143700,47037810,8090,8090,8090,8090,21
20241031,143600,46867920,8080,8080,8080,8080,3
20241031,143500,46843680,8090,8090,8090,8090,21
20241031,143400,46673790,8090,8090,8090,8090,2
20241031,143300,46657610,8090,8090,8090,8080,7
20241031,143200,46601020,8090,8090,8090,8090,2
20241031,143100,46584840,8070,8080,8080,8070,50
20241031,143000,46181170,8080,8090,8090,8080,27
20241031,142900,45962790,8090,8090,8090,8090,1
20241031,142800,45954700,8080,8080,8080,8080,0
20241031,142700,45954700,8080,8090,8090,8080,22
20241031,142600,45776740,8090,8090,8090,8090,1
20241031,142500,45768650,8090,8090,8090,8090,22
20241031,142400,45590670,8090,8090,8090,8080,8
20241031,142300,45525990,8090,8090,8090,8090,0
20241031,142200,45525990,8090,8080,8090,8080,6
20241031,142100,45477490,8090,8090,8090,8090,0
20241031,142000,45477490,8090,8090,8090,8090,21
20241031,141900,45307600,8090,8080,8090,8080,7
20241031,141800,45251020,8080,8080,8080,8080,12
20241031,141700,45154060,8090,8090,8090,8090,20
20241031,141600,44992260,8080,8090,8090,8080,7
20241031,141500,44935670,8090,8090,8090,8090,22
20241031,141400,44757690,8090,8090,8090,8090,2
20241031,141300,44741510,8080,8080,8080,8080,4
20241031,141200,44709190,8090,8090,8090,8090,20
20241031,141100,44547390,8090,8090,8090,8090,0
20241031,141000,44547390,8090,8090,8090,8080,26
20241031,140900,44337080,8090,8090,8090,8090,2
20241031,140800,44320900,8090,8070,8090,8070,1769
20241031,140700,30027420,8080,8080,8080,8080,22
20241031,140600,29849660,8070,8070,8070,8070,0
20241031,140500,29849660,8070,8080,8080,8070,23
20241031,140400,29663850,8080,8080,8080,8080,1
20241031,140300,29655770,8080,8080,8080,8080,0
20241031,140200,29655770,8080,8080,8080,8070,26
20241031,140100,29445730,8080,8080,8080,8080,1
20241031,140000,29437650,8080,8080,8080,8080,22
20241031,135900,29259890,8080,8080,8080,8070,6
20241031,135800,29211440,8080,8080,8080,8080,1
20241031,135700,29203360,8080,8080,8080,8080,21
20241031,135600,29033680,8070,8070,8070,8070,4
20241031,135500,29001400,8080,8080,8080,8080,22
20241031,135400,28823640,8080,8070,8080,8070,6
20241031,135300,28775200,8080,8080,8080,8080,0
20241031,135200,28775200,8080,8080,8080,8080,46
20241031,135100,28403520,8080,8070,8080,8070,5
20241031,135000,28363160,8080,8080,8080,8080,2
20241031,134900,28347000,8080,8080,8080,8080,1
20241031,134800,28338920,8060,8060,8060,8060,3
20241031,134700,28314740,8070,8070,8070,8070,2
20241031,134600,28298600,8050,8050,8050,8050,1
20241031,134500,28290550,8070,8080,8080,8070,24
20241031,134400,28096660,8080,8080,8080,8080,0
20241031,134300,28096660,8080,8080,8080,8080,2
20241031,134200,28080500,8070,8080,8080,8070,25
20241031,134100,27878530,8080,8080,8080,8080,2
20241031,134000,27862370,8080,8080,8080,8070,28
20241031,133900,27636180,8070,8070,8070,8070,10
20241031,133800,27555480,8070,8070,8070,8070,0
20241031,133700,27555480,8070,8050,8070,8050,4
20241031,133600,27523260,8050,8050,8050,8050,0
20241031,133500,27523260,8050,8080,8080,8050,37
20241031,133400,27224550,8070,8080,8080,8070,5
20241031,133300,27184190,8080,8080,8080,8080,1
20241031,133200,27176110,8080,8080,8080,8080,21
20241031,133100,27006430,8070,8070,8070,8070,3
20241031,133000,26982220,8080,8080,8080,8080,23
20241031,132900,26796380,8070,8070,8070,8070,0
20241031,132800,26796380,8070,8070,8070,8070,4
20241031,132700,26764100,8080,8080,8080,8080,21
20241031,132600,26594420,8080,8070,8080,8070,4
20241031,132500,26562130,8080,8080,8080,8080,22
20241031,132400,26384370,8080,8080,8080,8080,3
20241031,132300,26360130,8070,8070,8070,8070,5
20241031,132200,26319780,8080,8070,8080,8070,4
20241031,132100,26287480,8070,8070,8070,8070,0
20241031,132000,26287480,8070,8080,8080,8070,23
20241031,131900,26101650,8080,8080,8080,8080,0
20241031,131800,26101650,8080,8080,8080,8080,1
20241031,131700,26093570,8070,8080,8080,8070,26
20241031,131600,25883530,8080,8080,8080,8080,0
20241031,131500,25883530,8080,8080,8080,8070,29
20241031,131400,25649220,8070,8070,8070,8070,3
20241031,131300,25625010,8080,8080,8080,8080,4
20241031,131200,25592690,8080,8070,8080,8070,29
20241031,131100,25358410,8080,8080,8080,8080,1
20241031,131000,25350330,8080,8080,8080,8080,34
20241031,130900,25075610,8080,8070,8080,8070,4
20241031,130800,25043320,8080,8080,8080,8080,3
20241031,130700,25019080,8080,8080,8080,8080,33
20241031,130600,24752440,8070,8070,8070,8070,5
20241031,130500,24712090,8080,8080,8080,8080,35
20241031,130400,24429290,8080,8080,8080,8080,2
20241031,130300,24413130,8070,8080,8080,8070,8
20241031,130200,24348520,8080,8070,8080,8070,16
20241031,130100,24219380,8070,8070,8070,8070,3
20241031,130000,24195170,8060,8070,8070,8060,20
20241031,125900,24033810,8070,8070,8070,8070,0
20241031,125800,24033810,8070,8060,8070,8050,31
20241031,125700,23784000,8070,8080,8080,8070,22
20241031,125600,23606380,8070,8080,8080,8070,19
20241031,125500,23452870,8080,8080,8080,8070,44
20241031,125400,23097390,8080,8080,8080,8080,34
20241031,125300,22822670,8080,8080,8080,8080,104
20241031,125200,21982350,8080,8080,8080,8070,286
20241031,125100,19671500,8080,8080,8080,8080,1
20241031,125000,19663420,8080,8080,8080,8080,90
20241031,124900,18936220,8080,8080,8080,8070,22
20241031,124800,18758510,8080,8080,8080,8080,0
20241031,124700,18758510,8080,8080,8080,8080,1
20241031,124600,18750430,8060,8060,8060,8060,3
20241031,124500,18726250,8060,8050,8060,8020,237
20241031,124400,16821610,8060,8060,8060,8060,2
20241031,124300,16805490,8070,8070,8070,8070,12
20241031,124200,16708650,8080,8080,8080,8080,40
20241031,124100,16385450,8080,8080,8080,8070,6
20241031,124000,16337000,8080,8080,8080,8080,24
20241031,123900,16143080,8080,8080,8080,8080,17
20241031,123800,16005720,8070,8070,8070,8070,4
20241031,123700,15973440,8080,8080,8080,8080,39
20241031,123600,15658320,8070,8070,8070,8070,0
20241031,123500,15658320,8070,8080,8080,8070,17
20241031,123400,15520990,8080,8080,8080,8080,0
20241031,123300,15520990,8080,8080,8080,8080,0
20241031,123200,15520990,8080,8080,8080,8070,41
20241031,123100,15189760,8080,8080,8080,8080,0
20241031,123000,15189760,8080,8070,8080,8070,25
20241031,122900,14987790,8080,8080,8080,8080,1
20241031,122800,14979710,8080,8080,8080,8080,14
20241031,122700,14866590,8080,8070,8080,8070,26
20241031,122600,14656550,8080,8080,8080,8080,1
20241031,122500,14648470,8080,8080,8080,8080,41
20241031,122400,14317190,8070,8070,8070,8070,3
20241031,122300,14292980,8080,8080,8080,8080,2
20241031,122200,14276820,8080,8080,8080,8080,21
20241031,122100,14107140,8080,8070,8080,8070,19
20241031,122000,13953670,8080,8080,8080,8080,22
20241031,121900,13775910,8070,8070,8070,8070,0
20241031,121800,13775910,8070,8080,8080,8070,18
20241031,121700,13630500,8080,8080,8080,8080,23
20241031,121600,13444660,8070,8070,8070,8070,3
20241031,121500,13420450,8080,8080,8080,8080,25
20241031,121400,13218450,8060,8060,8060,8060,1
20241031,121300,13210390,8070,8070,8070,8060,67
20241031,121200,12669740,8070,8070,8070,8070,18
20241031,121100,12524480,8060,8060,8060,8060,10
20241031,121000,12443880,8060,8060,8070,8060,29
20241031,120900,12209930,8070,8070,8070,8070,0
20241031,120800,12209930,8070,8070,8070,8070,2
20241031,120700,12193790,8070,8070,8070,8060,40
20241031,120600,11871010,8070,8070,8070,8070,2
20241031,120500,11854870,8070,8070,8070,8070,24
20241031,120400,11661190,8060,8070,8070,8060,18
20241031,120300,11515970,8070,8070,8070,8070,2
20241031,120200,11499830,8070,8060,8070,8060,22
20241031,120100,11322330,8070,8070,8070,8070,0
20241031,120000,11322330,8070,8070,8070,8070,41
20241031,115900,10991460,8060,8060,8060,8060,4
20241031,115800,10959220,8070,8070,8070,8070,3
20241031,115700,10935010,8070,8070,8070,8070,35
20241031,115600,10652560,8060,8060,8060,8060,3
20241031,115500,10628380,8070,8070,8070,8070,25
20241031,115400,10426630,8070,8070,8070,8070,13
20241031,115300,10321720,8060,8070,8070,8060,7
20241031,115200,10265280,8070,8070,8070,8070,18
20241031,115100,10120020,8060,8060,8060,8060,0
20241031,115000,10120020,8060,8070,8070,8060,40
20241031,114900,9797240,8070,8070,8070,8070,2
20241031,114800,9781100,8070,8060,8070,8060,7
20241031,114700,9724650,8070,8070,8070,8070,20
20241031,114600,9563250,8060,8060,8060,8060,0
20241031,114500,9563250,8060,8070,8070,8060,25
20241031,114400,9361540,8060,8060,8060,8060,20
20241031,114300,9200340,8070,8070,8070,8070,30
20241031,114200,8958240,8070,8060,8070,8060,23
20241031,114100,8772670,8070,8070,8070,8070,7
20241031,114000,8716180,8070,8060,8070,8060,27
20241031,113900,8498320,8060,8070,8070,8060,2
20241031,113800,8482190,8070,8070,8070,8070,2
20241031,113700,8466050,8070,8070,8070,8070,20
20241031,113600,8304650,8060,8070,8070,8060,33
20241031,113500,8038380,8070,8070,8070,8070,23
20241031,113400,7852770,8070,8060,8070,8060,4
20241031,113300,7820520,8070,8070,8070,8070,30
20241031,113200,7578420,8070,8070,8070,8070,19
20241031,113100,7425090,8070,8070,8070,8060,8
20241031,113000,7360580,8070,8070,8070,8070,21
20241031,112900,7191110,8070,8070,8070,8070,128
20241031,112800,6158150,8060,8070,8070,8060,5
20241031,112700,6117830,8070,8070,8070,8070,120
20241031,112600,5149430,8070,8070,8070,8070,14
20241031,112500,5036450,8070,8070,8070,8060,29
20241031,112400,4802460,8070,8070,8070,8070,0
20241031,112300,4802460,8070,8070,8070,8070,3
20241031,112200,4778250,8070,8070,8070,8060,32
20241031,112100,4520040,8070,8070,8070,8070,0
20241031,112000,4520040,8070,8050,8070,8050,11
20241031,111900,4431440,8060,8060,8060,8060,9
20241031,111800,4358900,8070,8070,8070,8070,1
20241031,111700,4350830,8070,8060,8070,8060,20
20241031,111600,4189450,8070,8070,8070,8070,0
20241031,111500,4189450,8070,8070,8070,8070,41
20241031,111400,3858580,8070,8070,8070,8060,7
20241031,111300,3802130,8070,8070,8070,8070,2
20241031,111200,3785990,8070,8070,8070,8070,22
20241031,111100,3608450,8060,8060,8060,8060,4
20241031,111000,3576210,8070,8060,8070,8060,4
20241031,110900,3543940,8050,8050,8050,8050,1
20241031,110800,3535890,8060,8070,8070,8060,4
20241031,110700,3503630,8070,8070,8070,8070,0
20241031,110600,3503630,8070,8070,8070,8070,2
20241031,110500,3487490,8070,8070,8070,8070,6
20241031,110400,3439070,8070,8070,8070,8070,0
20241031,110300,3439070,8070,8070,8070,8070,0
20241031,110200,3439070,8070,8070,8070,8070,0
20241031,110100,3439070,8070,8070,8070,8070,0
20241031,110000,3439070,8070,8070,8070,8070,0
20241031,105900,3439070,8070,8070,8070,8070,0
20241031,105800,3439070,8070,8070,8070,8070,2
20241031,105700,3422930,8070,8070,8070,8070,2
20241031,105600,3406790,8070,8070,8070,8070,1
20241031,105500,3398720,8070,8070,8070,8070,1
20241031,105400,3390650,8070,8070,8070,8070,0
20241031,105300,3390650,8070,8070,8070,8070,0
20241031,105200,3390650,8070,8070,8070,8070,0
20241031,105100,3390650,8070,8070,8070,8070,2
20241031,105000,3374510,8070,8070,8070,8070,0
20241031,104900,3374510,8070,8070,8070,8070,1
20241031,104800,3366440,8070,8070,8070,8070,4
20241031,104700,3334160,8070,8070,8070,8070,0
20241031,104600,3334160,8070,8070,8070,8070,0
20241031,104500,3334160,8070,8070,8070,8070,0
20241031,104400,3334160,8070,8070,8070,8070,2
20241031,104300,3318020,8070,8070,8070,8070,0
20241031,104200,3318020,8070,8070,8070,8070,1
20241031,104100,3309950,8070,8070,8070,8070,5
20241031,104000,3269600,8070,8070,8070,8070,0
20241031,103900,3269600,8070,8070,8070,8070,2
20241031,103800,3253460,8070,8070,8070,8070,12
20241031,103700,3156620,8070,8070,8070,8070,1
20241031,103600,3148550,8070,8070,8070,8070,0
20241031,103500,3148550,8070,8070,8070,8070,0
20241031,103400,3148550,8070,8070,8070,8070,1
20241031,103300,3140480,8070,8070,8070,8070,1
20241031,103200,3132410,8070,8070,8070,8070,0
20241031,103100,3132410,8070,8070,8070,8070,1
20241031,103000,3124340,8070,8070,8070,8070,1
20241031,102900,3116270,8060,8060,8060,8060,0
20241031,102800,3116270,8060,8060,8060,8060,0
20241031,102700,3116270,8060,8060,8060,8060,0
20241031,102600,3116270,8060,8060,8060,8060,0
20241031,102500,3116270,8060,8060,8060,8060,1
20241031,102400,3108210,8070,8070,8070,8070,1
20241031,102300,3100140,8060,8060,8060,8060,0
20241031,102200,3100140,8060,8060,8060,8060,2
20241031,102100,3084020,8050,8050,8050,8050,0
20241031,102000,3084020,8050,8050,8050,8050,1
20241031,101900,3075970,8050,8050,8050,8050,2
20241031,101800,3059870,8060,8060,8060,8060,0
20241031,101700,3059870,8060,8060,8060,8060,0
20241031,101600,3059870,8060,8060,8060,8060,4
20241031,101500,3027630,8070,8070,8070,8070,0
20241031,101400,3027630,8070,8070,8070,8070,1
20241031,101300,3019560,8070,8070,8070,8070,2
20241031,101200,3003420,8070,8070,8070,8070,0
20241031,101100,3003420,8070,8070,8070,8070,0
20241031,101000,3003420,8070,8070,8070,8070,0
20241031,100900,3003420,8070,8070,8070,8070,1
20241031,100800,2995350,8070,8070,8070,8070,1
20241031,100700,2987280,8070,8070,8070,8070,0
20241031,100600,2987280,8070,8070,8070,8070,2
20241031,100500,2971140,8070,8070,8070,8070,2
20241031,100400,2955000,8070,8070,8070,8070,2
20241031,100300,2938860,8070,8070,8070,8070,0
20241031,100200,2938860,8070,8070,8070,8070,1
20241031,100100,2930790,8070,8070,8070,8070,0
20241031,100000,2930790,8070,8070,8070,8070,1
20241031,095900,2922720,8070,8070,8070,8070,3
20241031,095800,2898510,8070,8070,8070,8070,1
20241031,095700,2890440,8070,8070,8070,8070,3
20241031,095600,2866230,8070,8070,8070,8070,7
20241031,095500,2809740,8060,8060,8060,8060,11
20241031,095400,2721080,8070,8070,8070,8070,2
20241031,095300,2704940,8060,8060,8060,8060,0
20241031,095200,2704940,8060,8070,8070,8060,9
20241031,095100,2632320,8070,8070,8070,8070,0
20241031,095000,2632320,8070,8070,8070,8070,1
20241031,094900,2624250,8070,8070,8070,8070,5
20241031,094800,2583900,8060,8070,8070,8060,7
20241031,094700,2527440,8060,8060,8070,8060,8
20241031,094600,2462910,8050,8050,8050,8050,0
20241031,094500,2462910,8050,8050,8050,8050,1
20241031,094400,2454860,8040,8040,8040,8040,0
20241031,094300,2454860,8040,8040,8040,8040,0
20241031,094200,2454860,8040,8040,8040,8040,2
20241031,094100,2438780,8040,8040,8040,8040,0
20241031,094000,2438780,8040,8040,8040,8040,3
20241031,093900,2414660,8060,8050,8060,8050,11
20241031,093800,2326100,8040,8040,8040,8040,1
20241031,093700,2318060,8050,8040,8050,8040,3
20241031,093600,2293920,8040,8040,8040,8040,2
20241031,093500,2277840,8050,8050,8050,8050,0
20241031,093400,2277840,8050,8050,8050,8050,0
20241031,093300,2277840,8050,8050,8050,8040,8
20241031,093200,2213470,8040,8040,8040,8040,0
20241031,093100,2213470,8040,8040,8040,8040,0
20241031,093000,2213470,8040,8040,8040,8040,0
20241031,092900,2213470,8040,8040,8040,8040,9
20241031,092800,2141110,8070,8070,8070,8070,0
20241031,092700,2141110,8070,8070,8070,8070,0
20241031,092600,2141110,8070,8070,8070,8070,0
20241031,092500,2141110,8070,8070,8070,8070,0
20241031,092400,2141110,8070,8070,8070,8070,0
20241031,092300,2141110,8070,8070,8070,8070,0
20241031,092200,2141110,8070,8070,8070,8070,0
20241031,092100,2141110,8070,8070,8070,8070,0
20241031,092000,2141110,8070,8070,8070,8070,1
20241031,091900,2133040,8020,8020,8020,8020,0
20241031,091800,2133040,8020,8020,8020,8020,0
20241031,091700,2133040,8020,8020,8020,8020,15
20241031,091600,2012740,8020,8020,8020,8020,0
20241031,091500,2012740,8020,8020,8020,8020,1
20241031,091400,2004720,8010,8010,8010,8010,4
20241031,091300,1972680,8020,8020,8020,8020,0
20241031,091200,1972680,8020,8020,8020,8020,1
20241031,091100,1964660,8010,8010,8010,8010,15
20241031,091000,1844510,8020,8020,8020,8020,4
20241031,090900,1812430,8020,8020,8020,8020,0
20241031,090800,1812430,8020,8020,8020,8020,0
20241031,090700,1812430,8020,8020,8020,8020,14
20241031,090600,1700150,8080,8080,8080,8080,1
20241031,090500,1692070,8090,8090,8090,8090,3
20241031,090400,1667800,8100,8030,8100,8030,206
20241031,090300,0,8020,8020,8020,8020,0
20241031,090200,0,8020,8020,8020,8020,0
20241031,090100,0,8020,8020,8020,8020,0
20241031,090000,0,8020,8020,8020,8020,0