KissMeData/047920/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,193200,1937416570,19540,19540,19540,19540,3976
20241031,193100,1937416570,19540,19540,19540,19540,0
20241031,193000,1937416570,19540,19540,19540,19540,0
20241031,192900,1937416570,19540,19540,19540,19540,0
20241031,192800,1937416570,19540,19540,19540,19540,0
20241031,192700,1937416570,19540,19540,19540,19540,0
20241031,192600,1937416570,19540,19540,19540,19540,0
20241031,192500,1937416570,19540,19540,19540,19540,0
20241031,192400,1937416570,19540,19540,19540,19540,0
20241031,192300,1937416570,19540,19540,19540,19540,0
20241031,192200,1937416570,19540,19540,19540,19540,0
20241031,192100,1937416570,19540,19540,19540,19540,0
20241031,192000,1937416570,19540,19540,19540,19540,0
20241031,191900,1937416570,19540,19540,19540,19540,0
20241031,191800,1937416570,19540,19540,19540,19540,0
20241031,191700,1937416570,19540,19540,19540,19540,0
20241031,191600,1937416570,19540,19540,19540,19540,0
20241031,191500,1937416570,19540,19540,19540,19540,0
20241031,191400,1937416570,19540,19540,19540,19540,0
20241031,191300,1937416570,19540,19540,19540,19540,0
20241031,191200,1937416570,19540,19540,19540,19540,0
20241031,191100,1937416570,19540,19540,19540,19540,0
20241031,191000,1937416570,19540,19540,19540,19540,0
20241031,190900,1937416570,19540,19540,19540,19540,0
20241031,190800,1937416570,19540,19540,19540,19540,0
20241031,190700,1937416570,19540,19540,19540,19540,0
20241031,190600,1937416570,19540,19540,19540,19540,0
20241031,190500,1937416570,19540,19540,19540,19540,0
20241031,190400,1937416570,19540,19540,19540,19540,0
20241031,190300,1937416570,19540,19540,19540,19540,0
20241031,190200,1937416570,19540,19540,19540,19540,3976
20241031,190100,1937416570,19540,19540,19540,19540,0
20241031,190000,1937416570,19540,19540,19540,19540,0
20241031,185900,1937416570,19540,19540,19540,19540,0
20241031,185800,1937416570,19540,19540,19540,19540,0
20241031,185700,1937416570,19540,19540,19540,19540,0
20241031,185600,1937416570,19540,19540,19540,19540,0
20241031,185500,1937416570,19540,19540,19540,19540,0
20241031,185400,1937416570,19540,19540,19540,19540,0
20241031,185300,1937416570,19540,19540,19540,19540,0
20241031,185200,1937416570,19540,19540,19540,19540,0
20241031,185100,1937416570,19540,19540,19540,19540,0
20241031,185000,1937416570,19540,19540,19540,19540,0
20241031,184900,1937416570,19540,19540,19540,19540,0
20241031,184800,1937416570,19540,19540,19540,19540,0
20241031,184700,1937416570,19540,19540,19540,19540,0
20241031,184600,1937416570,19540,19540,19540,19540,0
20241031,184500,1937416570,19540,19540,19540,19540,0
20241031,184400,1937416570,19540,19540,19540,19540,0
20241031,184300,1937416570,19540,19540,19540,19540,0
20241031,184200,1937416570,19540,19540,19540,19540,0
20241031,184100,1937416570,19540,19540,19540,19540,0
20241031,184000,1937416570,19540,19540,19540,19540,0
20241031,183900,1937416570,19540,19540,19540,19540,0
20241031,183800,1937416570,19540,19540,19540,19540,0
20241031,183700,1937416570,19540,19540,19540,19540,0
20241031,183600,1937416570,19540,19540,19540,19540,0
20241031,183500,1937416570,19540,19540,19540,19540,0
20241031,183400,1937416570,19540,19540,19540,19540,0
20241031,183300,1937416570,19540,19540,19540,19540,0
20241031,183200,1937416570,19540,19540,19540,19540,3976
20241031,183100,1937416570,19540,19540,19540,19540,0
20241031,183000,1937416570,19540,19540,19540,19540,0
20241031,182900,1937416570,19540,19540,19540,19540,0
20241031,182800,1937416570,19540,19540,19540,19540,0
20241031,182700,1937416570,19540,19540,19540,19540,0
20241031,182600,1937416570,19540,19540,19540,19540,0
20241031,182500,1937416570,19540,19540,19540,19540,0
20241031,182400,1937416570,19540,19540,19540,19540,0
20241031,182300,1937416570,19540,19540,19540,19540,0
20241031,182200,1937416570,19540,19540,19540,19540,0
20241031,182100,1937416570,19540,19540,19540,19540,0
20241031,182000,1937416570,19540,19540,19540,19540,0
20241031,181900,1937416570,19540,19540,19540,19540,0
20241031,181800,1937416570,19540,19540,19540,19540,0
20241031,181700,1937416570,19540,19540,19540,19540,0
20241031,181600,1937416570,19540,19540,19540,19540,0
20241031,181500,1937416570,19540,19540,19540,19540,0
20241031,181400,1937416570,19540,19540,19540,19540,0
20241031,181300,1937416570,19540,19540,19540,19540,0
20241031,181200,1937416570,19540,19540,19540,19540,0
20241031,181100,1937416570,19540,19540,19540,19540,0
20241031,181000,1937416570,19540,19540,19540,19540,0
20241031,180900,1937416570,19540,19540,19540,19540,0
20241031,180800,1937416570,19540,19540,19540,19540,0
20241031,180700,1937416570,19540,19540,19540,19540,0
20241031,180600,1937416570,19540,19540,19540,19540,0
20241031,180500,1937416570,19540,19540,19540,19540,0
20241031,180400,1937416570,19540,19540,19540,19540,0
20241031,180300,1937416570,19540,19540,19540,19540,0
20241031,180200,1937416570,19540,19540,19540,19540,3976
20241031,180100,1937416570,19540,19540,19540,19540,0
20241031,180000,1937416570,19540,19540,19540,19540,0
20241031,175900,1937416570,19540,19540,19540,19540,0
20241031,175800,1937416570,19540,19540,19540,19540,0
20241031,175700,1937416570,19540,19540,19540,19540,0
20241031,175600,1937416570,19540,19540,19540,19540,0
20241031,175500,1937416570,19540,19540,19540,19540,0
20241031,175400,1937416570,19540,19540,19540,19540,0
20241031,175300,1937416570,19540,19540,19540,19540,0
20241031,175200,1937416570,19540,19540,19540,19540,0
20241031,175100,1937416570,19540,19540,19540,19540,0
20241031,175000,1937416570,19540,19540,19540,19540,0
20241031,174900,1937416570,19540,19540,19540,19540,0
20241031,174800,1937416570,19540,19540,19540,19540,0
20241031,174700,1937416570,19540,19540,19540,19540,0
20241031,174600,1937416570,19540,19540,19540,19540,0
20241031,174500,1937416570,19540,19540,19540,19540,0
20241031,174400,1937416570,19540,19540,19540,19540,0
20241031,174300,1937416570,19540,19540,19540,19540,0
20241031,174200,1937416570,19540,19540,19540,19540,0
20241031,174100,1937416570,19540,19540,19540,19540,0
20241031,174000,1937416570,19540,19540,19540,19540,0
20241031,173900,1937416570,19540,19540,19540,19540,0
20241031,173800,1937416570,19540,19540,19540,19540,0
20241031,173700,1937416570,19540,19540,19540,19540,0
20241031,173600,1937416570,19540,19540,19540,19540,0
20241031,173500,1937416570,19540,19540,19540,19540,0
20241031,173400,1937416570,19540,19540,19540,19540,0
20241031,173300,1937416570,19540,19540,19540,19540,0
20241031,173200,1937416570,19540,19540,19540,19540,3976
20241031,173100,1937416570,19540,19540,19540,19540,0
20241031,173000,1937416570,19540,19540,19540,19540,0
20241031,172900,1937416570,19540,19540,19540,19540,0
20241031,172800,1937416570,19540,19540,19540,19540,0
20241031,172700,1937416570,19540,19540,19540,19540,0
20241031,172600,1937416570,19540,19540,19540,19540,0
20241031,172500,1937416570,19540,19540,19540,19540,0
20241031,172400,1937416570,19540,19540,19540,19540,0
20241031,172300,1937416570,19540,19540,19540,19540,0
20241031,172200,1937416570,19540,19540,19540,19540,0
20241031,172100,1937416570,19540,19540,19540,19540,0
20241031,172000,1937416570,19540,19540,19540,19540,0
20241031,171900,1937416570,19540,19540,19540,19540,0
20241031,171800,1937416570,19540,19540,19540,19540,0
20241031,171700,1937416570,19540,19540,19540,19540,0
20241031,171600,1937416570,19540,19540,19540,19540,0
20241031,171500,1937416570,19540,19540,19540,19540,0
20241031,171400,1937416570,19540,19540,19540,19540,0
20241031,171300,1937416570,19540,19540,19540,19540,0
20241031,171200,1937416570,19540,19540,19540,19540,0
20241031,171100,1937416570,19540,19540,19540,19540,0
20241031,171000,1937416570,19540,19540,19540,19540,0
20241031,170900,1937416570,19540,19540,19540,19540,0
20241031,170800,1937416570,19540,19540,19540,19540,0
20241031,170700,1937416570,19540,19540,19540,19540,0
20241031,170600,1937416570,19540,19540,19540,19540,0
20241031,170500,1937416570,19540,19540,19540,19540,0
20241031,170400,1937416570,19540,19540,19540,19540,0
20241031,170300,1937416570,19540,19540,19540,19540,0
20241031,170200,1937416570,19540,19540,19540,19540,3976
20241031,170100,1937416570,19540,19540,19540,19540,0
20241031,170000,1937416570,19540,19540,19540,19540,0
20241031,165900,1937416570,19540,19540,19540,19540,0
20241031,165800,1937416570,19540,19540,19540,19540,0
20241031,165700,1937416570,19540,19540,19540,19540,0
20241031,165600,1937416570,19540,19540,19540,19540,0
20241031,165500,1937416570,19540,19540,19540,19540,0
20241031,165400,1937416570,19540,19540,19540,19540,0
20241031,165300,1937416570,19540,19540,19540,19540,0
20241031,165200,1937416570,19540,19540,19540,19540,0
20241031,165100,1937416570,19540,19540,19540,19540,0
20241031,165000,1937416570,19540,19540,19540,19540,0
20241031,164900,1937416570,19540,19540,19540,19540,0
20241031,164800,1937416570,19540,19540,19540,19540,0
20241031,164700,1937416570,19540,19540,19540,19540,0
20241031,164600,1937416570,19540,19540,19540,19540,0
20241031,164500,1937416570,19540,19540,19540,19540,0
20241031,164400,1937416570,19540,19540,19540,19540,0
20241031,164300,1937416570,19540,19540,19540,19540,0
20241031,164200,1937416570,19540,19540,19540,19540,0
20241031,164100,1937416570,19540,19540,19540,19540,0
20241031,164000,1937416570,19540,19540,19540,19540,0
20241031,163900,1937416570,19540,19540,19540,19540,0
20241031,163800,1937416570,19540,19540,19540,19540,0
20241031,163700,1937416570,19540,19540,19540,19540,0
20241031,163600,1937416570,19540,19540,19540,19540,0
20241031,163500,1937416570,19540,19540,19540,19540,0
20241031,163400,1937416570,19540,19540,19540,19540,0
20241031,163300,1937416570,19540,19540,19540,19540,0
20241031,163200,1937416570,19540,19540,19540,19540,3976
20241031,163100,1937416570,19540,19540,19540,19540,0
20241031,163000,1937416570,19540,19540,19540,19540,0
20241031,162900,1937416570,19540,19540,19540,19540,0
20241031,162800,1937416570,19540,19540,19540,19540,0
20241031,162700,1937416570,19540,19540,19540,19540,0
20241031,162600,1937416570,19540,19540,19540,19540,0
20241031,162500,1937416570,19540,19540,19540,19540,0
20241031,162400,1937416570,19540,19540,19540,19540,0
20241031,162300,1937416570,19540,19540,19540,19540,0
20241031,162200,1937416570,19540,19540,19540,19540,0
20241031,162100,1937416570,19540,19540,19540,19540,0
20241031,162000,1937416570,19540,19540,19540,19540,0
20241031,161900,1937416570,19540,19540,19540,19540,0
20241031,161800,1937416570,19540,19540,19540,19540,0
20241031,161700,1937416570,19540,19540,19540,19540,0
20241031,161600,1937416570,19540,19540,19540,19540,0
20241031,161500,1937416570,19540,19540,19540,19540,0
20241031,161400,1937416570,19540,19540,19540,19540,0
20241031,161300,1937416570,19540,19540,19540,19540,0
20241031,161200,1937416570,19540,19540,19540,19540,0
20241031,161100,1937416570,19540,19540,19540,19540,0
20241031,161000,1937416570,19540,19540,19540,19540,0
20241031,160900,1937416570,19540,19540,19540,19540,0
20241031,160800,1937416570,19540,19540,19540,19540,0
20241031,160700,1937416570,19540,19540,19540,19540,0
20241031,160600,1937416570,19540,19540,19540,19540,0
20241031,160500,1937416570,19540,19540,19540,19540,0
20241031,160400,1937416570,19540,19540,19540,19540,0
20241031,160300,1937416570,19540,19540,19540,19540,0
20241031,160200,1937416570,19540,19540,19540,19540,3976
20241031,160100,1937416570,19540,19540,19540,19540,0
20241031,160000,1937416570,19540,19540,19540,19540,0
20241031,155900,1937416570,19540,19540,19540,19540,0
20241031,155800,1937416570,19540,19540,19540,19540,0
20241031,155700,1937416570,19540,19540,19540,19540,0
20241031,155600,1937416570,19540,19540,19540,19540,0
20241031,155500,1937416570,19540,19540,19540,19540,0
20241031,155400,1937416570,19540,19540,19540,19540,0
20241031,155300,1937416570,19540,19540,19540,19540,0
20241031,155200,1937416570,19540,19540,19540,19540,0
20241031,155100,1937416570,19540,19540,19540,19540,0
20241031,155000,1937416570,19540,19540,19540,19540,0
20241031,154900,1937416570,19540,19540,19540,19540,0
20241031,154800,1937416570,19540,19540,19540,19540,0
20241031,154700,1937416570,19540,19540,19540,19540,0
20241031,154600,1937416570,19540,19540,19540,19540,0
20241031,154500,1937416570,19540,19540,19540,19540,0
20241031,154400,1937416570,19540,19540,19540,19540,0
20241031,154300,1937416570,19540,19540,19540,19540,0
20241031,154200,1937416570,19540,19540,19540,19540,0
20241031,154100,1937416570,19540,19540,19540,19540,0
20241031,154000,1937416570,19540,19540,19540,19540,0
20241031,153900,1937416570,19540,19540,19540,19540,0
20241031,153800,1937416570,19540,19540,19540,19540,0
20241031,153700,1937416570,19540,19540,19540,19540,0
20241031,153600,1937416570,19540,19540,19540,19540,0
20241031,153500,1937416570,19540,19540,19540,19540,0
20241031,153400,1937416570,19540,19540,19540,19540,0
20241031,153300,1937416570,19540,19540,19540,19540,0
20241031,153200,1937416570,19540,19540,19540,19540,3976
20241031,153100,1937416570,19540,19540,19540,19540,0
20241031,153000,1937416570,19540,19540,19540,19540,3976
20241031,152900,1859725530,19500,19500,19500,19500,0
20241031,152800,1859725530,19500,19500,19500,19500,0
20241031,152700,1859725530,19500,19500,19500,19500,0
20241031,152600,1859725530,19500,19500,19500,19500,0
20241031,152500,1859725530,19500,19500,19500,19500,0
20241031,152400,1859725530,19500,19500,19500,19500,0
20241031,152300,1859725530,19500,19500,19500,19500,0
20241031,152200,1859725530,19500,19500,19500,19500,0
20241031,152100,1859725530,19500,19500,19500,19500,0
20241031,152000,1859725530,19500,19500,19500,19500,0
20241031,151900,1859725530,19500,19500,19500,19500,46
20241031,151800,1858828530,19510,19470,19520,19470,86
20241031,151700,1857150080,19520,19470,19520,19470,30
20241031,151600,1856564530,19520,19480,19530,19470,144
20241031,151500,1853759960,19530,19500,19530,19480,87
20241031,151400,1852060960,19530,19530,19530,19490,535
20241031,151300,1841628620,19540,19500,19540,19500,201
20241031,151200,1837705450,19540,19540,19540,19540,0
20241031,151100,1837705450,19540,19520,19540,19520,70
20241031,151000,1836337870,19540,19530,19540,19530,109
20241031,150900,1834208060,19540,19540,19540,19540,2
20241031,150800,1834168980,19540,19490,19540,19490,185
20241031,150700,1830561430,19490,19500,19500,19490,18
20241031,150600,1830210600,19550,19490,19550,19490,971
20241031,150500,1811278420,19420,19420,19420,19420,15
20241031,150400,1810987120,19490,19480,19490,19430,471
20241031,150300,1801832440,19420,19470,19490,19420,235
20241031,150200,1797255200,19490,19490,19490,19490,55
20241031,150100,1796183250,19490,19450,19490,19440,2146
20241031,150000,1754449560,19480,19490,19490,19480,152
20241031,145900,1751487480,19490,19490,19490,19400,541
20241031,145800,1740977730,19500,19500,19500,19500,63
20241031,145700,1739749230,19500,19550,19550,19500,450
20241031,145600,1730958930,19550,19550,19550,19550,1
20241031,145500,1730939380,19560,19550,19560,19500,611
20241031,145400,1719005260,19550,19560,19560,19550,196
20241031,145300,1715172040,19560,19530,19560,19520,348
20241031,145200,1708377040,19560,19530,19560,19530,478
20241031,145100,1699039200,19530,19530,19530,19530,0
20241031,145000,1699039200,19530,19530,19530,19530,65
20241031,144900,1697769750,19530,19530,19530,19530,67
20241031,144800,1696461240,19530,19530,19530,19530,136
20241031,144700,1693805160,19540,19540,19540,19530,161
20241031,144600,1690660220,19540,19540,19550,19540,17
20241031,144500,1690328020,19530,19540,19540,19530,306
20241031,144400,1684349780,19560,19530,19560,19530,33
20241031,144300,1683704870,19560,19560,19560,19560,199
20241031,144200,1679812430,19570,19530,19570,19530,31
20241031,144100,1679205800,19570,19560,19570,19540,1361
20241031,144000,1652596690,19560,19560,19560,19560,78
20241031,143900,1651071010,19560,19560,19560,19550,132
20241031,143800,1648489790,19570,19560,19570,19560,50
20241031,143700,1647511390,19570,19560,19570,19550,172
20241031,143600,1644146670,19560,19520,19560,19520,98
20241031,143500,1642230850,19520,19490,19550,19490,2705
20241031,143400,1589445220,19490,19490,19490,19490,0
20241031,143300,1589445220,19490,19490,19490,19490,176
20241031,143200,1586014980,19500,19500,19500,19500,0
20241031,143100,1586014980,19500,19500,19500,19440,1118
20241031,143000,1564274040,19500,19500,19500,19500,75
20241031,142900,1562811540,19510,19510,19510,19510,0
20241031,142800,1562811540,19510,19510,19510,19510,46
20241031,142700,1561914080,19510,19480,19510,19430,194
20241031,142600,1558138250,19480,19450,19480,19450,113
20241031,142500,1555940010,19450,19450,19450,19430,267
20241031,142400,1550750860,19430,19450,19450,19430,152
20241031,142300,1547794680,19460,19500,19510,19430,204
20241031,142200,1543826250,19500,19490,19500,19490,262
20241031,142100,1538717350,19500,19490,19500,19490,82
20241031,142000,1537118390,19500,19490,19500,19490,78
20241031,141900,1535597790,19500,19480,19500,19440,239
20241031,141800,1530945940,19500,19500,19510,19480,606
20241031,141700,1519139280,19510,19500,19510,19500,132
20241031,141600,1516564000,19500,19480,19500,19480,56
20241031,141500,1515473000,19480,19490,19490,19480,58
20241031,141400,1514342810,19510,19510,19510,19510,0
20241031,141300,1514342810,19510,19510,19510,19510,56
20241031,141200,1513250250,19510,19510,19510,19490,7
20241031,141100,1513113740,19510,19510,19510,19510,46
20241031,141000,1512216280,19520,19520,19520,19520,292
20241031,140900,1506516440,19520,19520,19520,19520,0
20241031,140800,1506516440,19520,19500,19520,19500,50
20241031,140700,1505540900,19510,19500,19510,19500,49
20241031,140600,1504584940,19500,19510,19510,19500,10
20241031,140500,1504389870,19520,19520,19520,19520,41
20241031,140400,1503589550,19520,19520,19520,19520,5
20241031,140300,1503491950,19530,19530,19540,19530,115
20241031,140200,1501245730,19540,19540,19540,19540,75
20241031,140100,1499780230,19540,19540,19540,19540,2
20241031,140000,1499741150,19540,19530,19540,19520,179
20241031,135900,1496245290,19530,19530,19530,19530,0
20241031,135800,1496245290,19530,19520,19530,19520,33
20241031,135700,1495601120,19520,19520,19520,19520,61
20241031,135600,1494410400,19510,19510,19510,19510,49
20241031,135500,1493454410,19510,19520,19520,19510,7
20241031,135400,1493317830,19520,19470,19520,19470,368
20241031,135300,1486151280,19470,19480,19480,19470,30
20241031,135200,1485566960,19470,19470,19470,19470,51
20241031,135100,1484573990,19530,19530,19530,19530,2
20241031,135000,1484534930,19540,19540,19540,19540,10
20241031,134900,1484339530,19530,19540,19540,19530,173
20241031,134800,1480960830,19540,19520,19540,19520,516
20241031,134700,1470881740,19520,19520,19520,19520,12
20241031,134600,1470647500,19530,19530,19530,19530,0
20241031,134500,1470647500,19530,19530,19530,19530,54
20241031,134400,1469592880,19530,19530,19530,19530,10
20241031,134300,1469397580,19530,19520,19530,19520,60
20241031,134200,1468226090,19530,19520,19530,19520,11
20241031,134100,1468011360,19520,19520,19520,19520,155
20241031,134000,1464985760,19520,19480,19520,19480,63
20241031,133900,1463757370,19450,19450,19450,19450,0
20241031,133800,1463757370,19450,19420,19450,19420,121
20241031,133700,1461406100,19420,19420,19430,19420,116
20241031,133600,1459152250,19420,19420,19420,19420,10
20241031,133500,1458958050,19420,19420,19420,19420,1
20241031,133400,1458938630,19430,19430,19430,19420,210
20241031,133300,1454859410,19430,19440,19440,19430,21
20241031,133200,1454451360,19450,19470,19470,19450,393
20241031,133100,1446807130,19450,19450,19450,19450,0
20241031,133000,1446807130,19450,19460,19520,19450,194
20241031,132900,1443031170,19470,19520,19520,19470,246
20241031,132800,1438239180,19530,19510,19530,19490,153
20241031,132700,1435255910,19510,19530,19530,19510,6
20241031,132600,1435138810,19530,19530,19530,19530,17
20241031,132500,1434806800,19500,19510,19510,19500,60
20241031,132400,1433636710,19500,19540,19540,19500,317
20241031,132300,1427448530,19540,19530,19540,19500,558
20241031,132200,1416558770,19530,19540,19540,19530,39
20241031,132100,1415797080,19540,19520,19540,19520,76
20241031,132000,1414312770,19520,19520,19530,19510,204
20241031,131900,1410331240,19520,19520,19520,19520,0
20241031,131800,1410331240,19520,19520,19520,19520,105
20241031,131700,1408281640,19520,19520,19540,19520,31
20241031,131600,1407676280,19520,19510,19540,19510,200
20241031,131500,1403773260,19510,19510,19510,19510,0
20241031,131400,1403773260,19510,19540,19540,19510,129
20241031,131300,1401253120,19540,19510,19540,19500,304
20241031,131200,1395316920,19520,19520,19520,19520,5
20241031,131100,1395219320,19520,19510,19520,19510,193
20241031,131000,1391453770,19520,19530,19530,19520,18
20241031,130900,1391102310,19540,19530,19540,19520,427
20241031,130800,1382763030,19540,19550,19550,19540,96
20241031,130700,1380887150,19550,19550,19550,19550,32
20241031,130600,1380261550,19560,19550,19560,19550,140
20241031,130500,1377524460,19550,19570,19590,19550,539
20241031,130400,1366983700,19570,19580,19590,19570,100
20241031,130300,1365025510,19580,19570,19580,19570,7
20241031,130200,1364888510,19570,19570,19570,19570,20
20241031,130100,1364497110,19570,19570,19580,19570,179
20241031,130000,1360992960,19570,19580,19580,19570,102
20241031,125900,1358995820,19580,19560,19580,19550,380
20241031,125800,1351563030,19560,19570,19570,19560,27
20241031,125700,1351034900,19580,19550,19580,19530,812
20241031,125600,1335159380,19550,19550,19560,19550,472
20241031,125500,1325931500,19550,19540,19550,19530,494
20241031,125400,1316278980,19530,19530,19540,19530,164
20241031,125300,1313074740,19530,19440,19530,19440,150
20241031,125200,1310146640,19520,19520,19520,19430,994
20241031,125100,1290744370,19520,19460,19520,19410,903
20241031,125000,1273148780,19460,19470,19500,19460,1716
20241031,124900,1239719390,19460,19440,19460,19440,395
20241031,124800,1232034480,19450,19450,19450,19450,45
20241031,124700,1231159230,19450,19430,19450,19430,18
20241031,124600,1230809170,19430,19380,19430,19370,1784
20241031,124500,1196209010,19380,19360,19380,19360,109
20241031,124400,1194097050,19370,19370,19370,19370,7
20241031,124300,1193961460,19370,19360,19370,19360,49
20241031,124200,1193012440,19350,19360,19370,19350,52
20241031,124100,1192005330,19370,19370,19370,19370,3
20241031,124000,1191947220,19370,19350,19370,19350,370
20241031,123900,1184783480,19350,19360,19360,19350,25
20241031,123800,1184299660,19360,19360,19360,19360,24
20241031,123700,1183835020,19360,19270,19360,19270,18
20241031,123600,1183488070,19270,19280,19360,19270,19
20241031,123500,1183121460,19280,19280,19280,19280,1
20241031,123400,1183102180,19270,19270,19270,19270,100
20241031,123300,1181175180,19270,19270,19270,19270,0
20241031,123200,1181175180,19270,19270,19270,19270,0
20241031,123100,1181175180,19270,19270,19270,19270,3
20241031,123000,1181117370,19270,19300,19360,19270,116
20241031,122900,1178878240,19300,19300,19300,19300,0
20241031,122800,1178878240,19300,19300,19350,19300,238
20241031,122700,1174283290,19300,19300,19300,19300,0
20241031,122600,1174283290,19300,19300,19300,19300,0
20241031,122500,1174283290,19300,19300,19300,19300,0
20241031,122400,1174283290,19300,19300,19300,19300,17
20241031,122300,1173955190,19300,19300,19350,19300,30
20241031,122200,1173375990,19310,19310,19310,19310,39
20241031,122100,1172622900,19310,19310,19310,19310,0
20241031,122000,1172622900,19310,19310,19310,19310,11
20241031,121900,1172410490,19320,19360,19360,19320,26
20241031,121800,1171907500,19360,19350,19360,19340,21
20241031,121700,1171501090,19360,19360,19360,19360,0
20241031,121600,1171501090,19360,19350,19360,19350,7
20241031,121500,1171365590,19350,19360,19360,19350,14
20241031,121400,1171094590,19360,19360,19360,19350,215
20241031,121300,1166934140,19360,19360,19360,19360,0
20241031,121200,1166934140,19360,19380,19380,19360,128
20241031,121100,1164455320,19380,19380,19380,19380,30
20241031,121000,1163873920,19390,19390,19390,19390,25
20241031,120900,1163389170,19390,19390,19390,19390,0
20241031,120800,1163389170,19390,19390,19390,19360,245
20241031,120700,1158641910,19390,19380,19390,19380,51
20241031,120600,1157653230,19390,19350,19390,19350,332
20241031,120500,1151217920,19320,19320,19320,19320,0
20241031,120400,1151217920,19320,19300,19320,19300,2109
20241031,120300,1110489040,19300,19310,19310,19300,9
20241031,120200,1110315260,19310,19310,19310,19310,2
20241031,120100,1110276640,19310,19280,19310,19280,3015
20241031,120000,1052095070,19280,19200,19280,19200,1063
20241031,115900,1031622420,19200,19210,19210,19200,25
20241031,115800,1031142350,19190,19190,19190,19190,5
20241031,115700,1031046400,19240,19240,19240,19240,8
20241031,115600,1030892480,19190,19190,19190,19190,66
20241031,115500,1029625940,19190,19190,19190,19190,0
20241031,115400,1029625940,19190,19190,19190,19180,45
20241031,115300,1028762620,19180,19180,19180,19180,0
20241031,115200,1028762620,19180,19180,19180,19180,0
20241031,115100,1028762620,19180,19180,19180,19180,10
20241031,115000,1028570820,19240,19180,19240,19180,331
20241031,114900,1022220800,19240,19240,19240,19240,3
20241031,114800,1022163080,19240,19240,19240,19240,0
20241031,114700,1022163080,19240,19180,19240,19180,8
20241031,114600,1022009400,19180,19240,19240,19180,28
20241031,114500,1021471160,19250,19240,19250,19180,73
20241031,114400,1020067170,19250,19250,19250,19250,0
20241031,114300,1020067170,19250,19250,19250,19250,3
20241031,114200,1020009420,19260,19200,19260,19150,171
20241031,114100,1016728870,19260,19260,19260,19260,0
20241031,114000,1016728870,19260,19250,19260,19200,161
20241031,113900,1013634180,19260,19260,19260,19260,3
20241031,113800,1013576400,19260,19250,19260,19250,569
20241031,113700,1002622570,19250,19190,19250,19190,839
20241031,113600,986504080,19190,19170,19190,19170,16
20241031,113500,986197150,19130,19140,19140,19130,210
20241031,113400,982179580,19130,19170,19170,19130,290
20241031,113300,976626150,19180,19180,19180,19180,13
20241031,113200,976376810,19180,19180,19180,19180,1
20241031,113100,976357630,19180,19180,19180,19180,44
20241031,113000,975513710,19190,19190,19190,19190,0
20241031,112900,975513710,19190,19200,19200,19170,393
20241031,112800,967970920,19210,19210,19210,19210,93
20241031,112700,966184390,19210,19210,19210,19200,156
20241031,112600,963189060,19210,19210,19210,19210,0
20241031,112500,963189060,19210,19210,19210,19210,29
20241031,112400,962631970,19200,19200,19200,19200,80
20241031,112300,961095970,19250,19250,19250,19250,0
20241031,112200,961095970,19250,19240,19250,19240,30
20241031,112100,960518500,19250,19200,19250,19150,453
20241031,112000,951826180,19250,19250,19250,19160,555
20241031,111900,941175660,19260,19260,19260,19250,55
20241031,111800,940116830,19260,19260,19260,19260,1
20241031,111700,940097570,19260,19260,19260,19260,1
20241031,111600,940078310,19260,19230,19260,19230,138
20241031,111500,937424420,19230,19230,19230,19230,0
20241031,111400,937424420,19230,19230,19230,19230,20
20241031,111300,937039820,19230,19230,19230,19200,20
20241031,111200,936655510,19230,19260,19260,19230,7
20241031,111100,936520810,19260,19260,19260,19260,0
20241031,111000,936520810,19260,19260,19270,19170,425
20241031,110900,928360460,19260,19260,19260,19260,0
20241031,110800,928360460,19260,19260,19260,19260,0
20241031,110700,928360460,19260,19280,19280,19260,37
20241031,110600,927647680,19280,19280,19280,19260,97
20241031,110500,925777920,19280,19270,19280,19240,163
20241031,110400,922637430,19270,19250,19270,19250,611
20241031,110300,910874280,19250,19250,19250,19250,57
20241031,110200,909777030,19240,19250,19250,19240,181
20241031,110100,906294510,19250,19240,19250,19240,69
20241031,110000,904966760,19240,19240,19240,19240,1
20241031,105900,904947520,19250,19210,19260,19200,779
20241031,105800,889987770,19210,19210,19210,19210,20
20241031,105700,889603570,19210,19250,19250,19210,22
20241031,105600,889180870,19260,19210,19260,19210,30
20241031,105500,888604220,19280,19280,19280,19280,0
20241031,105400,888604220,19280,19270,19280,19270,39
20241031,105300,887852450,19280,19280,19280,19210,193
20241031,105200,884141030,19270,19280,19280,19210,768
20241031,105100,869370530,19280,19250,19280,19250,81
20241031,105000,867811040,19250,19250,19250,19240,153
20241031,104900,864865890,19280,19280,19280,19280,0
20241031,104800,864865890,19280,19280,19280,19250,74
20241031,104700,863440670,19280,19260,19280,19250,59
20241031,104600,862304520,19260,19260,19260,19260,1
20241031,104500,862285260,19260,19280,19280,19260,60
20241031,104400,861128560,19280,19280,19280,19280,11
20241031,104300,860916480,19290,19280,19290,19260,125
20241031,104200,858506790,19280,19280,19280,19260,121
20241031,104100,856175320,19290,19280,19290,19250,313
20241031,104000,850139690,19290,19290,19290,19290,8
20241031,103900,849985370,19290,19280,19290,19280,22
20241031,103800,849561140,19290,19290,19290,19290,11
20241031,103700,849348950,19290,19290,19290,19290,0
20241031,103600,849348950,19290,19290,19290,19290,55
20241031,103500,848288000,19290,19200,19290,19190,1598
20241031,103400,817620300,19190,19190,19200,19170,399
20241031,103300,809968620,19250,19170,19250,19170,3023
20241031,103200,751923390,19180,19180,19190,19180,132
20241031,103100,749391520,19180,19190,19200,19140,1131
20241031,103000,727691220,19190,19180,19190,19180,127
20241031,102900,725255230,19190,19190,19190,19190,0
20241031,102800,725255230,19190,19180,19190,19140,227
20241031,102700,720908760,19140,19140,19140,19140,0
20241031,102600,720908760,19140,19190,19190,19140,130
20241031,102500,718414390,19190,19190,19190,19190,8
20241031,102400,718260870,19190,19150,19190,19150,224
20241031,102300,713970590,19150,19160,19190,19150,134
20241031,102200,711404070,19160,19170,19170,19150,42
20241031,102100,710599420,19160,19180,19190,19160,179
20241031,102000,707167080,19190,19200,19200,19190,154
20241031,101900,704210570,19200,19220,19220,19200,84
20241031,101800,702596110,19240,19190,19240,19180,23
20241031,101700,702154820,19190,19240,19240,19190,16
20241031,101600,701847720,19210,19240,19240,19190,367
20241031,101500,694799340,19220,19240,19240,19220,3
20241031,101400,694741660,19220,19250,19250,19220,60
20241031,101300,693587780,19250,19250,19250,19250,2
20241031,101200,693549280,19250,19250,19250,19240,78
20241031,101100,692048500,19250,19310,19310,19240,68
20241031,101000,690739760,19320,19320,19320,19250,65
20241031,100900,689484610,19320,19320,19320,19290,220
20241031,100800,685237640,19360,19290,19370,19290,122
20241031,100700,682882650,19370,19360,19370,19360,86
20241031,100600,681217090,19370,19360,19370,19290,136
20241031,100500,678584750,19360,19290,19360,19290,381
20241031,100400,671225200,19300,19300,19300,19290,338
20241031,100300,664702810,19300,19300,19300,19290,187
20241031,100200,661095220,19300,19300,19300,19240,167
20241031,100100,657878010,19250,19260,19260,19240,260
20241031,100000,652872540,19360,19280,19370,19260,337
20241031,095900,646376810,19260,19320,19320,19260,51
20241031,095800,645391550,19350,19300,19380,19300,236
20241031,095700,640822370,19360,19300,19360,19270,498
20241031,095600,631215460,19300,19290,19300,19290,65
20241031,095500,629961460,19290,19360,19360,19290,102
20241031,095400,627988150,19360,19290,19360,19290,53
20241031,095300,626963910,19290,19300,19310,19290,134
20241031,095200,624378070,19300,19290,19300,19290,127
20241031,095100,621928100,19300,19300,19300,19300,287
20241031,095000,616389000,19360,19360,19360,19320,1690
20241031,094900,583700660,19360,19360,19360,19360,148
20241031,094800,580835380,19400,19400,19400,19400,10
20241031,094700,580641380,19400,19350,19400,19350,840
20241031,094600,564355380,19400,19400,19400,19400,51
20241031,094500,563365980,19400,19360,19400,19340,754
20241031,094400,548768970,19390,19370,19390,19360,274
20241031,094300,543459750,19370,19400,19400,19370,56
20241031,094200,542374160,19400,19370,19400,19370,300
20241031,094100,536559150,19350,19350,19350,19350,65
20241031,094000,535301400,19350,19350,19350,19350,49
20241031,093900,534353250,19350,19360,19360,19350,1351
20241031,093800,508210760,19380,19380,19380,19380,136
20241031,093700,505575080,19380,19380,19380,19350,299
20241031,093600,499785890,19380,19390,19390,19380,107
20241031,093500,497712210,19380,19450,19450,19380,293
20241031,093400,492028110,19450,19390,19450,19390,547
20241031,093300,481420520,19380,19390,19400,19380,459
20241031,093200,472519920,19400,19380,19400,19350,405
20241031,093100,464672120,19400,19400,19460,19380,423
20241031,093000,456470160,19400,19440,19480,19400,199
20241031,092900,452603580,19480,19510,19540,19480,411
20241031,092800,444590290,19510,19560,19570,19510,859
20241031,092700,427792780,19570,19510,19570,19510,1275
20241031,092600,402864120,19500,19430,19510,19430,1237
20241031,092500,378789190,19430,19420,19430,19410,204
20241031,092400,374827520,19390,19380,19430,19370,1685
20241031,092300,342153540,19370,19340,19370,19340,396
20241031,092200,334491470,19340,19350,19380,19340,1674
20241031,092100,302079740,19340,19330,19350,19330,250
20241031,092000,297245250,19370,19370,19370,19350,283
20241031,091900,291764150,19390,19350,19390,19350,61
20241031,091800,290583760,19210,19300,19390,19210,354
20241031,091700,283746100,19300,19090,19300,19090,2425
20241031,091600,237064910,19090,19080,19090,19080,141
20241031,091500,234373270,19090,19090,19090,19090,822
20241031,091400,218681290,19090,19100,19100,19090,1128
20241031,091300,197141850,19100,19190,19190,19100,557
20241031,091200,186502330,19190,19100,19190,19100,185
20241031,091100,182961630,19090,19100,19140,19090,333
20241031,091000,176599900,19100,19040,19100,19030,1045
20241031,090900,156682090,19030,19060,19060,19030,803
20241031,090800,141399730,19040,19060,19060,19040,705
20241031,090700,127965580,19060,19150,19150,19060,1425
20241031,090600,100798780,19150,19070,19160,19060,235
20241031,090500,96318230,19070,19180,19180,19070,1119
20241031,090400,74963930,19200,19200,19200,19200,1
20241031,090300,74944730,19250,19080,19250,19020,1424
20241031,090200,47839970,19080,19270,19270,19080,580
20241031,090100,36738490,19270,19110,19280,19100,658
20241031,090000,24164430,19150,19290,19290,19150,1255