KissMeData/054210/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,193900,597727170,5440,5440,5440,5440,2362
20241031,193800,597727170,5440,5440,5440,5440,0
20241031,193700,597727170,5440,5440,5440,5440,0
20241031,193600,597727170,5440,5440,5440,5440,0
20241031,193500,597727170,5440,5440,5440,5440,0
20241031,193400,597727170,5440,5440,5440,5440,0
20241031,193300,597727170,5440,5440,5440,5440,0
20241031,193200,597727170,5440,5440,5440,5440,0
20241031,193100,597727170,5440,5440,5440,5440,0
20241031,193000,597727170,5440,5440,5440,5440,0
20241031,192900,597727170,5440,5440,5440,5440,0
20241031,192800,597727170,5440,5440,5440,5440,0
20241031,192700,597727170,5440,5440,5440,5440,0
20241031,192600,597727170,5440,5440,5440,5440,0
20241031,192500,597727170,5440,5440,5440,5440,0
20241031,192400,597727170,5440,5440,5440,5440,0
20241031,192300,597727170,5440,5440,5440,5440,0
20241031,192200,597727170,5440,5440,5440,5440,0
20241031,192100,597727170,5440,5440,5440,5440,0
20241031,192000,597727170,5440,5440,5440,5440,0
20241031,191900,597727170,5440,5440,5440,5440,0
20241031,191800,597727170,5440,5440,5440,5440,0
20241031,191700,597727170,5440,5440,5440,5440,0
20241031,191600,597727170,5440,5440,5440,5440,0
20241031,191500,597727170,5440,5440,5440,5440,0
20241031,191400,597727170,5440,5440,5440,5440,0
20241031,191300,597727170,5440,5440,5440,5440,0
20241031,191200,597727170,5440,5440,5440,5440,0
20241031,191100,597727170,5440,5440,5440,5440,0
20241031,191000,597727170,5440,5440,5440,5440,0
20241031,190900,597727170,5440,5440,5440,5440,2362
20241031,190800,597727170,5440,5440,5440,5440,0
20241031,190700,597727170,5440,5440,5440,5440,0
20241031,190600,597727170,5440,5440,5440,5440,0
20241031,190500,597727170,5440,5440,5440,5440,0
20241031,190400,597727170,5440,5440,5440,5440,0
20241031,190300,597727170,5440,5440,5440,5440,0
20241031,190200,597727170,5440,5440,5440,5440,0
20241031,190100,597727170,5440,5440,5440,5440,0
20241031,190000,597727170,5440,5440,5440,5440,0
20241031,185900,597727170,5440,5440,5440,5440,0
20241031,185800,597727170,5440,5440,5440,5440,0
20241031,185700,597727170,5440,5440,5440,5440,0
20241031,185600,597727170,5440,5440,5440,5440,0
20241031,185500,597727170,5440,5440,5440,5440,0
20241031,185400,597727170,5440,5440,5440,5440,0
20241031,185300,597727170,5440,5440,5440,5440,0
20241031,185200,597727170,5440,5440,5440,5440,0
20241031,185100,597727170,5440,5440,5440,5440,0
20241031,185000,597727170,5440,5440,5440,5440,0
20241031,184900,597727170,5440,5440,5440,5440,0
20241031,184800,597727170,5440,5440,5440,5440,0
20241031,184700,597727170,5440,5440,5440,5440,0
20241031,184600,597727170,5440,5440,5440,5440,0
20241031,184500,597727170,5440,5440,5440,5440,0
20241031,184400,597727170,5440,5440,5440,5440,0
20241031,184300,597727170,5440,5440,5440,5440,0
20241031,184200,597727170,5440,5440,5440,5440,0
20241031,184100,597727170,5440,5440,5440,5440,0
20241031,184000,597727170,5440,5440,5440,5440,0
20241031,183900,597727170,5440,5440,5440,5440,2362
20241031,183800,597727170,5440,5440,5440,5440,0
20241031,183700,597727170,5440,5440,5440,5440,0
20241031,183600,597727170,5440,5440,5440,5440,0
20241031,183500,597727170,5440,5440,5440,5440,0
20241031,183400,597727170,5440,5440,5440,5440,0
20241031,183300,597727170,5440,5440,5440,5440,0
20241031,183200,597727170,5440,5440,5440,5440,0
20241031,183100,597727170,5440,5440,5440,5440,0
20241031,183000,597727170,5440,5440,5440,5440,0
20241031,182900,597727170,5440,5440,5440,5440,0
20241031,182800,597727170,5440,5440,5440,5440,0
20241031,182700,597727170,5440,5440,5440,5440,0
20241031,182600,597727170,5440,5440,5440,5440,0
20241031,182500,597727170,5440,5440,5440,5440,0
20241031,182400,597727170,5440,5440,5440,5440,0
20241031,182300,597727170,5440,5440,5440,5440,0
20241031,182200,597727170,5440,5440,5440,5440,0
20241031,182100,597727170,5440,5440,5440,5440,0
20241031,182000,597727170,5440,5440,5440,5440,0
20241031,181900,597727170,5440,5440,5440,5440,0
20241031,181800,597727170,5440,5440,5440,5440,0
20241031,181700,597727170,5440,5440,5440,5440,0
20241031,181600,597727170,5440,5440,5440,5440,0
20241031,181500,597727170,5440,5440,5440,5440,0
20241031,181400,597727170,5440,5440,5440,5440,0
20241031,181300,597727170,5440,5440,5440,5440,0
20241031,181200,597727170,5440,5440,5440,5440,0
20241031,181100,597727170,5440,5440,5440,5440,0
20241031,181000,597727170,5440,5440,5440,5440,0
20241031,180900,597727170,5440,5440,5440,5440,2362
20241031,180800,597727170,5440,5440,5440,5440,0
20241031,180700,597727170,5440,5440,5440,5440,0
20241031,180600,597727170,5440,5440,5440,5440,0
20241031,180500,597727170,5440,5440,5440,5440,0
20241031,180400,597727170,5440,5440,5440,5440,0
20241031,180300,597727170,5440,5440,5440,5440,0
20241031,180200,597727170,5440,5440,5440,5440,0
20241031,180100,597727170,5440,5440,5440,5440,0
20241031,180000,597727170,5440,5440,5440,5440,0
20241031,175900,597727170,5440,5440,5440,5440,0
20241031,175800,597727170,5440,5440,5440,5440,0
20241031,175700,597727170,5440,5440,5440,5440,0
20241031,175600,597727170,5440,5440,5440,5440,0
20241031,175500,597727170,5440,5440,5440,5440,0
20241031,175400,597727170,5440,5440,5440,5440,0
20241031,175300,597727170,5440,5440,5440,5440,0
20241031,175200,597727170,5440,5440,5440,5440,0
20241031,175100,597727170,5440,5440,5440,5440,0
20241031,175000,597727170,5440,5440,5440,5440,0
20241031,174900,597727170,5440,5440,5440,5440,0
20241031,174800,597727170,5440,5440,5440,5440,0
20241031,174700,597727170,5440,5440,5440,5440,0
20241031,174600,597727170,5440,5440,5440,5440,0
20241031,174500,597727170,5440,5440,5440,5440,0
20241031,174400,597727170,5440,5440,5440,5440,0
20241031,174300,597727170,5440,5440,5440,5440,0
20241031,174200,597727170,5440,5440,5440,5440,0
20241031,174100,597727170,5440,5440,5440,5440,0
20241031,174000,597727170,5440,5440,5440,5440,0
20241031,173900,597727170,5440,5440,5440,5440,2362
20241031,173800,597727170,5440,5440,5440,5440,0
20241031,173700,597727170,5440,5440,5440,5440,0
20241031,173600,597727170,5440,5440,5440,5440,0
20241031,173500,597727170,5440,5440,5440,5440,0
20241031,173400,597727170,5440,5440,5440,5440,0
20241031,173300,597727170,5440,5440,5440,5440,0
20241031,173200,597727170,5440,5440,5440,5440,0
20241031,173100,597727170,5440,5440,5440,5440,0
20241031,173000,597727170,5440,5440,5440,5440,0
20241031,172900,597727170,5440,5440,5440,5440,0
20241031,172800,597727170,5440,5440,5440,5440,0
20241031,172700,597727170,5440,5440,5440,5440,0
20241031,172600,597727170,5440,5440,5440,5440,0
20241031,172500,597727170,5440,5440,5440,5440,0
20241031,172400,597727170,5440,5440,5440,5440,0
20241031,172300,597727170,5440,5440,5440,5440,0
20241031,172200,597727170,5440,5440,5440,5440,0
20241031,172100,597727170,5440,5440,5440,5440,0
20241031,172000,597727170,5440,5440,5440,5440,0
20241031,171900,597727170,5440,5440,5440,5440,0
20241031,171800,597727170,5440,5440,5440,5440,0
20241031,171700,597727170,5440,5440,5440,5440,0
20241031,171600,597727170,5440,5440,5440,5440,0
20241031,171500,597727170,5440,5440,5440,5440,0
20241031,171400,597727170,5440,5440,5440,5440,0
20241031,171300,597727170,5440,5440,5440,5440,0
20241031,171200,597727170,5440,5440,5440,5440,0
20241031,171100,597727170,5440,5440,5440,5440,0
20241031,171000,597727170,5440,5440,5440,5440,0
20241031,170900,597727170,5440,5440,5440,5440,2362
20241031,170800,597727170,5440,5440,5440,5440,0
20241031,170700,597727170,5440,5440,5440,5440,0
20241031,170600,597727170,5440,5440,5440,5440,0
20241031,170500,597727170,5440,5440,5440,5440,0
20241031,170400,597727170,5440,5440,5440,5440,0
20241031,170300,597727170,5440,5440,5440,5440,0
20241031,170200,597727170,5440,5440,5440,5440,0
20241031,170100,597727170,5440,5440,5440,5440,0
20241031,170000,597727170,5440,5440,5440,5440,0
20241031,165900,597727170,5440,5440,5440,5440,0
20241031,165800,597727170,5440,5440,5440,5440,0
20241031,165700,597727170,5440,5440,5440,5440,0
20241031,165600,597727170,5440,5440,5440,5440,0
20241031,165500,597727170,5440,5440,5440,5440,0
20241031,165400,597727170,5440,5440,5440,5440,0
20241031,165300,597727170,5440,5440,5440,5440,0
20241031,165200,597727170,5440,5440,5440,5440,0
20241031,165100,597727170,5440,5440,5440,5440,0
20241031,165000,597727170,5440,5440,5440,5440,0
20241031,164900,597727170,5440,5440,5440,5440,0
20241031,164800,597727170,5440,5440,5440,5440,0
20241031,164700,597727170,5440,5440,5440,5440,0
20241031,164600,597727170,5440,5440,5440,5440,0
20241031,164500,597727170,5440,5440,5440,5440,0
20241031,164400,597727170,5440,5440,5440,5440,0
20241031,164300,597727170,5440,5440,5440,5440,0
20241031,164200,597727170,5440,5440,5440,5440,0
20241031,164100,597727170,5440,5440,5440,5440,0
20241031,164000,597727170,5440,5440,5440,5440,0
20241031,163900,597727170,5440,5440,5440,5440,2362
20241031,163800,597727170,5440,5440,5440,5440,0
20241031,163700,597727170,5440,5440,5440,5440,0
20241031,163600,597727170,5440,5440,5440,5440,0
20241031,163500,597727170,5440,5440,5440,5440,0
20241031,163400,597727170,5440,5440,5440,5440,0
20241031,163300,597727170,5440,5440,5440,5440,0
20241031,163200,597727170,5440,5440,5440,5440,0
20241031,163100,597727170,5440,5440,5440,5440,0
20241031,163000,597727170,5440,5440,5440,5440,0
20241031,162900,597727170,5440,5440,5440,5440,0
20241031,162800,597727170,5440,5440,5440,5440,0
20241031,162700,597727170,5440,5440,5440,5440,0
20241031,162600,597727170,5440,5440,5440,5440,0
20241031,162500,597727170,5440,5440,5440,5440,0
20241031,162400,597727170,5440,5440,5440,5440,0
20241031,162300,597727170,5440,5440,5440,5440,0
20241031,162200,597727170,5440,5440,5440,5440,0
20241031,162100,597727170,5440,5440,5440,5440,0
20241031,162000,597727170,5440,5440,5440,5440,0
20241031,161900,597727170,5440,5440,5440,5440,0
20241031,161800,597727170,5440,5440,5440,5440,0
20241031,161700,597727170,5440,5440,5440,5440,0
20241031,161600,597727170,5440,5440,5440,5440,0
20241031,161500,597727170,5440,5440,5440,5440,0
20241031,161400,597727170,5440,5440,5440,5440,0
20241031,161300,597727170,5440,5440,5440,5440,0
20241031,161200,597727170,5440,5440,5440,5440,0
20241031,161100,597727170,5440,5440,5440,5440,0
20241031,161000,597727170,5440,5440,5440,5440,0
20241031,160900,597727170,5440,5440,5440,5440,2362
20241031,160800,597727170,5440,5440,5440,5440,0
20241031,160700,597727170,5440,5440,5440,5440,0
20241031,160600,597727170,5440,5440,5440,5440,0
20241031,160500,597727170,5440,5440,5440,5440,0
20241031,160400,597727170,5440,5440,5440,5440,0
20241031,160300,597727170,5440,5440,5440,5440,0
20241031,160200,597727170,5440,5440,5440,5440,0
20241031,160100,597727170,5440,5440,5440,5440,0
20241031,160000,597727170,5440,5440,5440,5440,0
20241031,155900,597727170,5440,5440,5440,5440,0
20241031,155800,597727170,5440,5440,5440,5440,0
20241031,155700,597727170,5440,5440,5440,5440,0
20241031,155600,597727170,5440,5440,5440,5440,0
20241031,155500,597727170,5440,5440,5440,5440,0
20241031,155400,597727170,5440,5440,5440,5440,0
20241031,155300,597727170,5440,5440,5440,5440,0
20241031,155200,597727170,5440,5440,5440,5440,0
20241031,155100,597727170,5440,5440,5440,5440,0
20241031,155000,597727170,5440,5440,5440,5440,0
20241031,154900,597727170,5440,5440,5440,5440,0
20241031,154800,597727170,5440,5440,5440,5440,0
20241031,154700,597727170,5440,5440,5440,5440,0
20241031,154600,597727170,5440,5440,5440,5440,0
20241031,154500,597727170,5440,5440,5440,5440,0
20241031,154400,597727170,5440,5440,5440,5440,0
20241031,154300,597727170,5440,5440,5440,5440,0
20241031,154200,597727170,5440,5440,5440,5440,0
20241031,154100,597727170,5440,5440,5440,5440,0
20241031,154000,597727170,5440,5440,5440,5440,0
20241031,153900,597727170,5440,5440,5440,5440,2362
20241031,153800,597727170,5440,5440,5440,5440,0
20241031,153700,597727170,5440,5440,5440,5440,0
20241031,153600,597727170,5440,5440,5440,5440,0
20241031,153500,597727170,5440,5440,5440,5440,0
20241031,153400,597727170,5440,5440,5440,5440,0
20241031,153300,597727170,5440,5440,5440,5440,0
20241031,153200,597727170,5440,5440,5440,5440,0
20241031,153100,597727170,5440,5440,5440,5440,0
20241031,153000,597727170,5440,5440,5440,5440,2362
20241031,152900,584877890,5450,5450,5450,5450,0
20241031,152800,584877890,5450,5450,5450,5450,0
20241031,152700,584877890,5450,5450,5450,5450,0
20241031,152600,584877890,5450,5450,5450,5450,0
20241031,152500,584877890,5450,5450,5450,5450,0
20241031,152400,584877890,5450,5450,5450,5450,0
20241031,152300,584877890,5450,5450,5450,5450,0
20241031,152200,584877890,5450,5450,5450,5450,0
20241031,152100,584877890,5450,5450,5450,5450,0
20241031,152000,584877890,5450,5450,5450,5450,0
20241031,151900,584877890,5450,5420,5450,5380,2078
20241031,151800,573579450,5370,5350,5450,5350,1740
20241031,151700,564171810,5330,5340,5370,5330,828
20241031,151600,559744950,5340,5340,5350,5330,567
20241031,151500,556721700,5340,5340,5340,5340,92
20241031,151400,556230420,5340,5340,5340,5340,91
20241031,151300,555744480,5340,5340,5340,5340,0
20241031,151200,555744480,5340,5340,5340,5340,188
20241031,151100,554740560,5340,5340,5350,5340,565
20241031,151000,551721540,5340,5340,5340,5330,512
20241031,150900,548989030,5340,5330,5340,5330,605
20241031,150800,545764150,5340,5330,5340,5330,860
20241031,150700,541175350,5330,5330,5340,5330,84
20241031,150600,540727360,5340,5330,5340,5330,134
20241031,150500,540012900,5330,5340,5340,5330,521
20241031,150400,537235650,5340,5330,5340,5330,25
20241031,150300,537102390,5330,5320,5330,5320,21
20241031,150200,536990660,5330,5330,5330,5330,13
20241031,150100,536921370,5330,5330,5330,5320,178
20241031,150000,535973190,5330,5330,5330,5330,0
20241031,145900,535973190,5330,5320,5330,5320,119
20241031,145800,535340100,5330,5330,5330,5330,1
20241031,145700,535334770,5330,5330,5330,5330,0
20241031,145600,535334770,5330,5330,5330,5330,123
20241031,145500,534679180,5330,5330,5330,5330,0
20241031,145400,534679180,5330,5330,5330,5330,30
20241031,145300,534519280,5330,5330,5330,5330,173
20241031,145200,533597190,5330,5340,5340,5330,173
20241031,145100,532674900,5340,5330,5340,5330,129
20241031,145000,531986340,5330,5330,5330,5330,7
20241031,144900,531949030,5350,5350,5350,5350,0
20241031,144800,531949030,5350,5350,5350,5350,0
20241031,144700,531949030,5350,5350,5350,5350,0
20241031,144600,531949030,5350,5350,5350,5350,0
20241031,144500,531949030,5350,5350,5350,5350,0
20241031,144400,531949030,5350,5350,5350,5350,195
20241031,144300,530905780,5330,5340,5340,5330,640
20241031,144200,527493990,5340,5340,5340,5340,99
20241031,144100,526965330,5340,5340,5340,5340,20
20241031,144000,526858530,5340,5340,5340,5330,170
20241031,143900,525951730,5340,5340,5340,5340,165
20241031,143800,525070630,5330,5330,5330,5330,0
20241031,143700,525070630,5330,5330,5330,5330,1477
20241031,143600,517198220,5330,5330,5330,5330,1
20241031,143500,517192890,5320,5320,5320,5320,136
20241031,143400,516469370,5320,5320,5320,5320,1
20241031,143300,516464050,5320,5320,5320,5320,1
20241031,143200,516458730,5310,5310,5310,5310,63
20241031,143100,516124200,5310,5310,5310,5310,1
20241031,143000,516118890,5320,5320,5320,5320,64
20241031,142900,515778410,5310,5310,5310,5310,2
20241031,142800,515767790,5310,5310,5310,5310,203
20241031,142700,514689860,5310,5310,5310,5310,0
20241031,142600,514689860,5310,5310,5310,5310,1
20241031,142500,514684550,5310,5310,5310,5310,0
20241031,142400,514684550,5310,5310,5310,5310,19
20241031,142300,514583660,5310,5300,5310,5300,371
20241031,142200,512615760,5300,5300,5300,5300,28
20241031,142100,512467360,5300,5300,5300,5300,72
20241031,142000,512085760,5300,5300,5300,5300,148
20241031,141900,511301360,5300,5310,5310,5300,367
20241031,141800,509355090,5300,5300,5300,5300,672
20241031,141700,505793490,5300,5300,5300,5300,0
20241031,141600,505793490,5300,5300,5300,5300,0
20241031,141500,505793490,5300,5300,5300,5300,1
20241031,141400,505788190,5290,5310,5310,5290,150
20241031,141300,504991720,5300,5300,5300,5300,0
20241031,141200,504991720,5300,5300,5300,5300,14
20241031,141100,504917520,5300,5300,5300,5300,51
20241031,141000,504647220,5320,5320,5320,5320,0
20241031,140900,504647220,5320,5320,5320,5320,0
20241031,140800,504647220,5320,5320,5320,5320,160
20241031,140700,503796020,5310,5310,5310,5310,0
20241031,140600,503796020,5310,5310,5310,5310,100
20241031,140500,503265020,5310,5310,5310,5310,22
20241031,140400,503148200,5320,5320,5320,5320,105
20241031,140300,502589600,5310,5310,5310,5310,1
20241031,140200,502584290,5300,5300,5300,5300,0
20241031,140100,502584290,5300,5300,5300,5300,0
20241031,140000,502584290,5300,5300,5300,5300,0
20241031,135900,502584290,5300,5310,5320,5300,22
20241031,135800,502467470,5300,5300,5300,5300,17
20241031,135700,502377370,5300,5300,5300,5300,1
20241031,135600,502372070,5290,5290,5290,5290,0
20241031,135500,502372070,5290,5290,5290,5290,0
20241031,135400,502372070,5290,5290,5290,5290,0
20241031,135300,502372070,5290,5290,5290,5290,36
20241031,135200,502181630,5320,5320,5320,5320,5
20241031,135100,502155030,5280,5280,5280,5280,0
20241031,135000,502155030,5280,5310,5310,5280,1466
20241031,134900,494412760,5300,5300,5300,5300,36
20241031,134800,494221960,5330,5320,5330,5280,152
20241031,134700,493412020,5320,5320,5320,5320,1
20241031,134600,493406700,5290,5290,5290,5290,0
20241031,134500,493406700,5290,5290,5290,5290,176
20241031,134400,492475660,5290,5290,5290,5290,2
20241031,134300,492465080,5290,5290,5290,5290,100
20241031,134200,491936080,5330,5330,5330,5330,1
20241031,134100,491930750,5320,5320,5320,5320,631
20241031,134000,488573830,5280,5280,5280,5280,37
20241031,133900,488378470,5290,5320,5320,5290,186
20241031,133800,487393810,5320,5320,5320,5320,0
20241031,133700,487393810,5320,5280,5320,5280,301
20241031,133600,485804490,5290,5290,5290,5290,0
20241031,133500,485804490,5290,5290,5290,5290,0
20241031,133400,485804490,5290,5290,5290,5290,0
20241031,133300,485804490,5290,5290,5290,5290,0
20241031,133200,485804490,5290,5290,5290,5290,579
20241031,133100,482741580,5320,5320,5320,5320,0
20241031,133000,482741580,5320,5310,5320,5310,300
20241031,132900,481146560,5320,5320,5320,5320,0
20241031,132800,481146560,5320,5320,5320,5320,0
20241031,132700,481146560,5320,5290,5320,5290,21
20241031,132600,481035440,5290,5290,5290,5290,0
20241031,132500,481035440,5290,5300,5300,5290,96
20241031,132400,480526650,5300,5300,5300,5300,64
20241031,132300,480187450,5300,5300,5300,5300,0
20241031,132200,480187450,5300,5300,5300,5300,0
20241031,132100,480187450,5300,5300,5300,5300,400
20241031,132000,478067450,5300,5310,5310,5300,2001
20241031,131900,467442150,5320,5320,5320,5320,299
20241031,131800,465851470,5310,5310,5310,5310,850
20241031,131700,461337970,5310,5310,5310,5310,0
20241031,131600,461337970,5310,5330,5330,5310,970
20241031,131500,456167970,5320,5320,5320,5320,352
20241031,131400,454295330,5320,5320,5320,5320,7
20241031,131300,454258090,5320,5320,5320,5320,0
20241031,131200,454258090,5320,5320,5320,5320,0
20241031,131100,454258090,5320,5320,5320,5320,240
20241031,131000,452981290,5310,5310,5310,5310,0
20241031,130900,452981290,5310,5320,5320,5310,33
20241031,130800,452805930,5320,5320,5320,5320,10
20241031,130700,452752730,5320,5320,5320,5320,102
20241031,130600,452210090,5320,5320,5320,5320,187
20241031,130500,451215250,5320,5320,5320,5320,100
20241031,130400,450683250,5330,5330,5330,5330,16
20241031,130300,450597970,5310,5310,5310,5310,0
20241031,130200,450597970,5310,5310,5310,5310,5
20241031,130100,450571420,5310,5310,5310,5310,0
20241031,130000,450571420,5310,5310,5310,5310,56
20241031,125900,450274060,5310,5310,5310,5310,22
20241031,125800,450157240,5310,5310,5310,5310,2
20241031,125700,450146620,5310,5310,5310,5310,0
20241031,125600,450146620,5310,5310,5310,5310,3
20241031,125500,450130690,5300,5300,5300,5300,0
20241031,125400,450130690,5300,5300,5300,5300,137
20241031,125300,449404590,5300,5300,5300,5300,1000
20241031,125200,444104590,5300,5300,5300,5300,2
20241031,125100,444093990,5310,5320,5320,5310,640
20241031,125000,440693190,5320,5310,5330,5310,361
20241031,124900,438775660,5330,5330,5330,5330,0
20241031,124800,438775660,5330,5330,5330,5330,0
20241031,124700,438775660,5330,5330,5330,5330,0
20241031,124600,438775660,5330,5330,5330,5330,0
20241031,124500,438775660,5330,5330,5330,5330,0
20241031,124400,438775660,5330,5330,5330,5330,2
20241031,124300,438765000,5330,5330,5330,5330,0
20241031,124200,438765000,5330,5330,5330,5330,0
20241031,124100,438765000,5330,5320,5330,5320,931
20241031,124000,433812020,5330,5330,5330,5330,0
20241031,123900,433812020,5330,5330,5330,5330,0
20241031,123800,433812020,5330,5330,5330,5330,0
20241031,123700,433812020,5330,5330,5330,5330,0
20241031,123600,433812020,5330,5330,5330,5290,262
20241031,123500,432425740,5320,5320,5320,5320,328
20241031,123400,430680780,5330,5330,5330,5330,2
20241031,123300,430670120,5330,5330,5330,5330,5
20241031,123200,430643470,5330,5330,5330,5330,0
20241031,123100,430643470,5330,5330,5330,5330,1
20241031,123000,430638140,5330,5330,5330,5330,0
20241031,122900,430638140,5330,5330,5330,5330,32
20241031,122800,430467580,5340,5340,5340,5340,32
20241031,122700,430296700,5340,5330,5340,5330,13
20241031,122600,430227390,5340,5330,5340,5330,3
20241031,122500,430211390,5330,5330,5330,5330,3
20241031,122400,430195400,5340,5340,5340,5340,0
20241031,122300,430195400,5340,5340,5340,5340,0
20241031,122200,430195400,5340,5340,5340,5340,1
20241031,122100,430190060,5320,5320,5320,5320,40
20241031,122000,429977260,5340,5340,5340,5340,0
20241031,121900,429977260,5340,5330,5340,5330,838
20241031,121800,425510640,5340,5330,5340,5330,11
20241031,121700,425451990,5340,5320,5340,5320,21
20241031,121600,425340000,5340,5340,5340,5340,0
20241031,121500,425340000,5340,5340,5340,5340,0
20241031,121400,425340000,5340,5330,5340,5330,1374
20241031,121300,418016500,5340,5340,5340,5340,0
20241031,121200,418016500,5340,5330,5340,5330,8
20241031,121100,417973840,5320,5320,5320,5320,0
20241031,121000,417973840,5320,5290,5320,5250,4462
20241031,120900,394518130,5300,5300,5300,5300,0
20241031,120800,394518130,5300,5300,5300,5300,38
20241031,120700,394316730,5290,5290,5290,5290,0
20241031,120600,394316730,5290,5290,5290,5290,200
20241031,120500,393258730,5290,5290,5290,5290,50
20241031,120400,392994230,5310,5310,5310,5310,0
20241031,120300,392994230,5310,5310,5310,5310,26
20241031,120200,392856170,5310,5310,5310,5310,0
20241031,120100,392856170,5310,5310,5310,5310,0
20241031,120000,392856170,5310,5310,5310,5310,15
20241031,115900,392776520,5300,5300,5300,5300,162
20241031,115800,391917920,5290,5290,5290,5290,5
20241031,115700,391891470,5290,5290,5290,5290,104
20241031,115600,391341310,5300,5300,5300,5300,1000
20241031,115500,386041310,5300,5300,5300,5300,0
20241031,115400,386041310,5300,5300,5300,5300,0
20241031,115300,386041310,5300,5300,5300,5300,50
20241031,115200,385776310,5340,5320,5340,5320,3
20241031,115100,385760320,5350,5340,5350,5340,605
20241031,115000,382529580,5340,5320,5340,5320,528
20241031,114900,379715540,5320,5320,5320,5320,23
20241031,114800,379593180,5320,5320,5320,5320,56
20241031,114700,379295260,5340,5340,5340,5340,0
20241031,114600,379295260,5340,5300,5340,5300,438
20241031,114500,376973680,5320,5320,5320,5310,667
20241031,114400,373430240,5320,5330,5340,5320,134
20241031,114300,372717290,5350,5320,5350,5320,2261
20241031,114200,360678330,5310,5280,5310,5280,1093
20241031,114100,354884350,5270,5270,5270,5270,0
20241031,114000,354884350,5270,5270,5270,5270,0
20241031,113900,354884350,5270,5270,5270,5270,0
20241031,113800,354884350,5270,5270,5270,5270,405
20241031,113700,352750000,5260,5260,5260,5260,0
20241031,113600,352750000,5260,5260,5260,5260,200
20241031,113500,351698000,5260,5260,5260,5260,0
20241031,113400,351698000,5260,5260,5260,5260,0
20241031,113300,351698000,5260,5260,5260,5260,0
20241031,113200,351698000,5260,5260,5260,5260,0
20241031,113100,351698000,5260,5260,5260,5260,0
20241031,113000,351698000,5260,5270,5270,5260,4
20241031,112900,351676940,5280,5280,5280,5280,200
20241031,112800,350620940,5280,5250,5280,5250,16
20241031,112700,350536760,5280,5260,5280,5260,10
20241031,112600,350484050,5230,5240,5240,5230,131
20241031,112500,349797790,5240,5240,5240,5240,150
20241031,112400,349011790,5240,5310,5310,5240,1024
20241031,112300,343614630,5280,5310,5310,5280,2
20241031,112200,343604040,5280,5300,5320,5270,10
20241031,112100,343551010,5320,5290,5320,5270,1215
20241031,112000,337091570,5320,5320,5320,5320,0
20241031,111900,337091570,5320,5320,5320,5320,0
20241031,111800,337091570,5320,5310,5320,5300,244
20241031,111700,335798230,5320,5320,5320,5320,24
20241031,111600,335670550,5320,5320,5320,5320,196
20241031,111500,334627830,5320,5320,5320,5320,651
20241031,111400,331164510,5320,5320,5320,5320,4
20241031,111300,331143230,5320,5310,5320,5310,131
20241031,111200,330447330,5310,5310,5310,5310,43
20241031,111100,330219000,5310,5290,5310,5290,921
20241031,111000,325337620,5290,5280,5290,5280,398
20241031,110900,323235980,5290,5260,5290,5260,786
20241031,110800,319093100,5260,5260,5260,5260,2
20241031,110700,319082580,5250,5240,5250,5240,105
20241031,110600,318531350,5240,5240,5240,5240,96
20241031,110500,318028310,5240,5240,5250,5240,93
20241031,110400,317540960,5250,5240,5250,5240,656
20241031,110300,314102080,5240,5240,5240,5240,0
20241031,110200,314102080,5240,5240,5240,5240,590
20241031,110100,311010480,5240,5220,5240,5220,729
20241031,110000,307196870,5220,5220,5220,5220,0
20241031,105900,307196870,5220,5220,5220,5220,1681
20241031,105800,298422050,5200,5200,5200,5200,0
20241031,105700,298422050,5200,5200,5200,5200,0
20241031,105600,298422050,5200,5220,5220,5200,128
20241031,105500,297753910,5200,5200,5200,5200,1
20241031,105400,297748710,5220,5220,5220,5220,0
20241031,105300,297748710,5220,5220,5220,5220,850
20241031,105200,293311710,5220,5200,5220,5200,245
20241031,105100,292034810,5200,5200,5200,5200,30
20241031,105000,291878810,5220,5220,5220,5220,165
20241031,104900,291017510,5220,5220,5220,5220,300
20241031,104800,289451510,5220,5220,5220,5220,0
20241031,104700,289451510,5220,5220,5220,5220,0
20241031,104600,289451510,5220,5220,5220,5220,168
20241031,104500,288574550,5220,5220,5220,5220,729
20241031,104400,284769170,5220,5220,5220,5210,1107
20241031,104300,278991560,5200,5200,5200,5200,0
20241031,104200,278991560,5200,5200,5200,5200,324
20241031,104100,277306760,5220,5220,5220,5220,116
20241031,104000,276701240,5220,5220,5220,5200,190
20241031,103900,275712700,5200,5220,5220,5200,153
20241031,103800,274914640,5210,5200,5210,5200,980
20241031,103700,269818360,5200,5210,5210,5200,46
20241031,103600,269579140,5220,5200,5220,5200,122
20241031,103500,268943710,5220,5200,5220,5200,2
20241031,103400,268933290,5220,5210,5220,5210,124
20241031,103300,268286190,5200,5200,5200,5200,2573
20241031,103200,254906590,5190,5200,5200,5190,1134
20241031,103100,249009820,5200,5200,5200,5200,397
20241031,103000,246945420,5200,5200,5200,5200,1500
20241031,102900,239145420,5190,5190,5190,5190,302
20241031,102800,237578040,5190,5170,5190,5170,123
20241031,102700,236939690,5170,5170,5170,5170,88
20241031,102600,236484730,5170,5180,5180,5170,216
20241031,102500,235367830,5180,5180,5180,5180,67
20241031,102400,235020770,5180,5180,5180,5180,111
20241031,102300,234445790,5180,5180,5180,5180,181
20241031,102200,233508210,5180,5180,5180,5180,78
20241031,102100,233104170,5190,5190,5190,5190,0
20241031,102000,233104170,5190,5190,5190,5190,1
20241031,101900,233098980,5170,5180,5180,5170,310
20241031,101800,231495140,5180,5180,5180,5180,1
20241031,101700,231489960,5190,5190,5190,5190,233
20241031,101600,230280690,5170,5180,5180,5170,1851
20241031,101500,220696480,5190,5190,5190,5190,0
20241031,101400,220696480,5190,5190,5190,5190,2
20241031,101300,220686100,5190,5190,5190,5190,0
20241031,101200,220686100,5190,5190,5190,5190,7
20241031,101100,220649770,5180,5180,5180,5180,100
20241031,101000,220131770,5180,5180,5180,5180,5
20241031,100900,220105870,5180,5180,5180,5180,0
20241031,100800,220105870,5180,5190,5190,5180,1140
20241031,100700,214189650,5200,5200,5200,5200,2
20241031,100600,214179250,5200,5200,5200,5200,84
20241031,100500,213742450,5200,5200,5200,5200,46
20241031,100400,213503250,5200,5200,5200,5200,0
20241031,100300,213503250,5200,5200,5200,5200,3
20241031,100200,213487650,5190,5190,5190,5190,0
20241031,100100,213487650,5190,5190,5190,5190,0
20241031,100000,213487650,5190,5190,5190,5190,400
20241031,095900,211411650,5190,5200,5200,5190,512
20241031,095800,208754250,5210,5210,5210,5210,11
20241031,095700,208696940,5200,5200,5200,5200,220
20241031,095600,207552940,5210,5210,5210,5210,10
20241031,095500,207500840,5210,5210,5210,5210,1
20241031,095400,207495630,5220,5210,5220,5210,813
20241031,095300,203258680,5190,5190,5190,5190,0
20241031,095200,203258680,5190,5190,5190,5190,8000
20241031,095100,161738680,5200,5200,5200,5200,60
20241031,095000,161426680,5200,5200,5200,5200,30
20241031,094900,161270680,5200,5200,5210,5200,300
20241031,094800,159709780,5200,5200,5200,5200,200
20241031,094700,158669780,5200,5200,5200,5200,50
20241031,094600,158409780,5210,5210,5210,5180,905
20241031,094500,153721770,5190,5190,5190,5190,402
20241031,094400,151635390,5190,5190,5190,5190,30
20241031,094300,151479690,5190,5190,5190,5190,0
20241031,094200,151479690,5190,5190,5190,5190,90
20241031,094100,151012590,5210,5200,5210,5190,230
20241031,094000,149816580,5200,5200,5200,5200,0
20241031,093900,149816580,5200,5190,5200,5190,90
20241031,093800,149348780,5200,5200,5200,5200,10
20241031,093700,149296780,5200,5200,5200,5200,0
20241031,093600,149296780,5200,5200,5200,5200,96
20241031,093500,148797580,5200,5200,5200,5200,1
20241031,093400,148792380,5200,5200,5200,5200,203
20241031,093300,147736780,5200,5200,5200,5200,0
20241031,093200,147736780,5200,5180,5200,5180,177
20241031,093100,146819720,5190,5190,5190,5190,89
20241031,093000,146357810,5190,5190,5190,5190,1
20241031,092900,146352620,5190,5180,5190,5180,20
20241031,092800,146248930,5180,5180,5180,5180,250
20241031,092700,144953930,5180,5180,5180,5180,5
20241031,092600,144928030,5200,5200,5200,5200,0
20241031,092500,144928030,5200,5200,5200,5200,10
20241031,092400,144876030,5200,5200,5200,5200,4
20241031,092300,144855230,5200,5180,5200,5180,34
20241031,092200,144679090,5180,5170,5180,5170,283
20241031,092100,143215970,5170,5190,5190,5170,311
20241031,092000,141608080,5190,5190,5190,5190,25
20241031,091900,141478330,5190,5180,5190,5170,226
20241031,091800,140308700,5170,5210,5210,5170,1604
20241031,091700,132015660,5180,5180,5180,5170,203
20241031,091600,130964140,5180,5190,5190,5180,50
20241031,091500,130705050,5190,5200,5200,5190,876
20241031,091400,126149880,5210,5220,5220,5210,302
20241031,091300,124573450,5220,5210,5220,5210,19
20241031,091200,124474360,5220,5190,5220,5190,610
20241031,091100,121298760,5190,5170,5190,5170,2946
20241031,091000,106063820,5160,5180,5180,5160,3007
20241031,090900,90512510,5180,5210,5210,5180,2408
20241031,090800,78011770,5200,5210,5210,5200,741
20241031,090700,74152010,5220,5220,5220,5220,12
20241031,090600,74089370,5260,5200,5260,5190,436
20241031,090500,71819620,5190,5200,5200,5190,289
20241031,090400,70316830,5200,5210,5210,5200,384
20241031,090300,68318880,5200,5210,5210,5200,1280
20241031,090200,61662380,5200,5250,5250,5200,3032
20241031,090100,45835360,5250,5280,5290,5250,2387
20241031,090000,33239980,5290,5270,5300,5270,6287