KissMeData/058820/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,194100,452696170,2095,2095,2095,2095,7840
20241031,194000,452696170,2095,2095,2095,2095,0
20241031,193900,452696170,2095,2095,2095,2095,0
20241031,193800,452696170,2095,2095,2095,2095,0
20241031,193700,452696170,2095,2095,2095,2095,0
20241031,193600,452696170,2095,2095,2095,2095,0
20241031,193500,452696170,2095,2095,2095,2095,0
20241031,193400,452696170,2095,2095,2095,2095,0
20241031,193300,452696170,2095,2095,2095,2095,0
20241031,193200,452696170,2095,2095,2095,2095,0
20241031,193100,452696170,2095,2095,2095,2095,0
20241031,193000,452696170,2095,2095,2095,2095,0
20241031,192900,452696170,2095,2095,2095,2095,0
20241031,192800,452696170,2095,2095,2095,2095,0
20241031,192700,452696170,2095,2095,2095,2095,0
20241031,192600,452696170,2095,2095,2095,2095,0
20241031,192500,452696170,2095,2095,2095,2095,0
20241031,192400,452696170,2095,2095,2095,2095,0
20241031,192300,452696170,2095,2095,2095,2095,0
20241031,192200,452696170,2095,2095,2095,2095,0
20241031,192100,452696170,2095,2095,2095,2095,0
20241031,192000,452696170,2095,2095,2095,2095,0
20241031,191900,452696170,2095,2095,2095,2095,0
20241031,191800,452696170,2095,2095,2095,2095,0
20241031,191700,452696170,2095,2095,2095,2095,0
20241031,191600,452696170,2095,2095,2095,2095,0
20241031,191500,452696170,2095,2095,2095,2095,0
20241031,191400,452696170,2095,2095,2095,2095,0
20241031,191300,452696170,2095,2095,2095,2095,0
20241031,191200,452696170,2095,2095,2095,2095,0
20241031,191100,452696170,2095,2095,2095,2095,7840
20241031,191000,452696170,2095,2095,2095,2095,0
20241031,190900,452696170,2095,2095,2095,2095,0
20241031,190800,452696170,2095,2095,2095,2095,0
20241031,190700,452696170,2095,2095,2095,2095,0
20241031,190600,452696170,2095,2095,2095,2095,0
20241031,190500,452696170,2095,2095,2095,2095,0
20241031,190400,452696170,2095,2095,2095,2095,0
20241031,190300,452696170,2095,2095,2095,2095,0
20241031,190200,452696170,2095,2095,2095,2095,0
20241031,190100,452696170,2095,2095,2095,2095,0
20241031,190000,452696170,2095,2095,2095,2095,0
20241031,185900,452696170,2095,2095,2095,2095,0
20241031,185800,452696170,2095,2095,2095,2095,0
20241031,185700,452696170,2095,2095,2095,2095,0
20241031,185600,452696170,2095,2095,2095,2095,0
20241031,185500,452696170,2095,2095,2095,2095,0
20241031,185400,452696170,2095,2095,2095,2095,0
20241031,185300,452696170,2095,2095,2095,2095,0
20241031,185200,452696170,2095,2095,2095,2095,0
20241031,185100,452696170,2095,2095,2095,2095,0
20241031,185000,452696170,2095,2095,2095,2095,0
20241031,184900,452696170,2095,2095,2095,2095,0
20241031,184800,452696170,2095,2095,2095,2095,0
20241031,184700,452696170,2095,2095,2095,2095,0
20241031,184600,452696170,2095,2095,2095,2095,0
20241031,184500,452696170,2095,2095,2095,2095,0
20241031,184400,452696170,2095,2095,2095,2095,0
20241031,184300,452696170,2095,2095,2095,2095,0
20241031,184200,452696170,2095,2095,2095,2095,0
20241031,184100,452696170,2095,2095,2095,2095,7840
20241031,184000,452696170,2095,2095,2095,2095,0
20241031,183900,452696170,2095,2095,2095,2095,0
20241031,183800,452696170,2095,2095,2095,2095,0
20241031,183700,452696170,2095,2095,2095,2095,0
20241031,183600,452696170,2095,2095,2095,2095,0
20241031,183500,452696170,2095,2095,2095,2095,0
20241031,183400,452696170,2095,2095,2095,2095,0
20241031,183300,452696170,2095,2095,2095,2095,0
20241031,183200,452696170,2095,2095,2095,2095,0
20241031,183100,452696170,2095,2095,2095,2095,0
20241031,183000,452696170,2095,2095,2095,2095,0
20241031,182900,452696170,2095,2095,2095,2095,0
20241031,182800,452696170,2095,2095,2095,2095,0
20241031,182700,452696170,2095,2095,2095,2095,0
20241031,182600,452696170,2095,2095,2095,2095,0
20241031,182500,452696170,2095,2095,2095,2095,0
20241031,182400,452696170,2095,2095,2095,2095,0
20241031,182300,452696170,2095,2095,2095,2095,0
20241031,182200,452696170,2095,2095,2095,2095,0
20241031,182100,452696170,2095,2095,2095,2095,0
20241031,182000,452696170,2095,2095,2095,2095,0
20241031,181900,452696170,2095,2095,2095,2095,0
20241031,181800,452696170,2095,2095,2095,2095,0
20241031,181700,452696170,2095,2095,2095,2095,0
20241031,181600,452696170,2095,2095,2095,2095,0
20241031,181500,452696170,2095,2095,2095,2095,0
20241031,181400,452696170,2095,2095,2095,2095,0
20241031,181300,452696170,2095,2095,2095,2095,0
20241031,181200,452696170,2095,2095,2095,2095,0
20241031,181100,452696170,2095,2095,2095,2095,7840
20241031,181000,452696170,2095,2095,2095,2095,0
20241031,180900,452696170,2095,2095,2095,2095,0
20241031,180800,452696170,2095,2095,2095,2095,0
20241031,180700,452696170,2095,2095,2095,2095,0
20241031,180600,452696170,2095,2095,2095,2095,0
20241031,180500,452696170,2095,2095,2095,2095,0
20241031,180400,452696170,2095,2095,2095,2095,0
20241031,180300,452696170,2095,2095,2095,2095,0
20241031,180200,452696170,2095,2095,2095,2095,0
20241031,180100,452696170,2095,2095,2095,2095,0
20241031,180000,452696170,2095,2095,2095,2095,0
20241031,175900,452696170,2095,2095,2095,2095,0
20241031,175800,452696170,2095,2095,2095,2095,0
20241031,175700,452696170,2095,2095,2095,2095,0
20241031,175600,452696170,2095,2095,2095,2095,0
20241031,175500,452696170,2095,2095,2095,2095,0
20241031,175400,452696170,2095,2095,2095,2095,0
20241031,175300,452696170,2095,2095,2095,2095,0
20241031,175200,452696170,2095,2095,2095,2095,0
20241031,175100,452696170,2095,2095,2095,2095,0
20241031,175000,452696170,2095,2095,2095,2095,0
20241031,174900,452696170,2095,2095,2095,2095,0
20241031,174800,452696170,2095,2095,2095,2095,0
20241031,174700,452696170,2095,2095,2095,2095,0
20241031,174600,452696170,2095,2095,2095,2095,0
20241031,174500,452696170,2095,2095,2095,2095,0
20241031,174400,452696170,2095,2095,2095,2095,0
20241031,174300,452696170,2095,2095,2095,2095,0
20241031,174200,452696170,2095,2095,2095,2095,0
20241031,174100,452696170,2095,2095,2095,2095,7840
20241031,174000,452696170,2095,2095,2095,2095,0
20241031,173900,452696170,2095,2095,2095,2095,0
20241031,173800,452696170,2095,2095,2095,2095,0
20241031,173700,452696170,2095,2095,2095,2095,0
20241031,173600,452696170,2095,2095,2095,2095,0
20241031,173500,452696170,2095,2095,2095,2095,0
20241031,173400,452696170,2095,2095,2095,2095,0
20241031,173300,452696170,2095,2095,2095,2095,0
20241031,173200,452696170,2095,2095,2095,2095,0
20241031,173100,452696170,2095,2095,2095,2095,0
20241031,173000,452696170,2095,2095,2095,2095,0
20241031,172900,452696170,2095,2095,2095,2095,0
20241031,172800,452696170,2095,2095,2095,2095,0
20241031,172700,452696170,2095,2095,2095,2095,0
20241031,172600,452696170,2095,2095,2095,2095,0
20241031,172500,452696170,2095,2095,2095,2095,0
20241031,172400,452696170,2095,2095,2095,2095,0
20241031,172300,452696170,2095,2095,2095,2095,0
20241031,172200,452696170,2095,2095,2095,2095,0
20241031,172100,452696170,2095,2095,2095,2095,0
20241031,172000,452696170,2095,2095,2095,2095,0
20241031,171900,452696170,2095,2095,2095,2095,0
20241031,171800,452696170,2095,2095,2095,2095,0
20241031,171700,452696170,2095,2095,2095,2095,0
20241031,171600,452696170,2095,2095,2095,2095,0
20241031,171500,452696170,2095,2095,2095,2095,0
20241031,171400,452696170,2095,2095,2095,2095,0
20241031,171300,452696170,2095,2095,2095,2095,0
20241031,171200,452696170,2095,2095,2095,2095,0
20241031,171100,452696170,2095,2095,2095,2095,7840
20241031,171000,452696170,2095,2095,2095,2095,0
20241031,170900,452696170,2095,2095,2095,2095,0
20241031,170800,452696170,2095,2095,2095,2095,0
20241031,170700,452696170,2095,2095,2095,2095,0
20241031,170600,452696170,2095,2095,2095,2095,0
20241031,170500,452696170,2095,2095,2095,2095,0
20241031,170400,452696170,2095,2095,2095,2095,0
20241031,170300,452696170,2095,2095,2095,2095,0
20241031,170200,452696170,2095,2095,2095,2095,0
20241031,170100,452696170,2095,2095,2095,2095,0
20241031,170000,452696170,2095,2095,2095,2095,0
20241031,165900,452696170,2095,2095,2095,2095,0
20241031,165800,452696170,2095,2095,2095,2095,0
20241031,165700,452696170,2095,2095,2095,2095,0
20241031,165600,452696170,2095,2095,2095,2095,0
20241031,165500,452696170,2095,2095,2095,2095,0
20241031,165400,452696170,2095,2095,2095,2095,0
20241031,165300,452696170,2095,2095,2095,2095,0
20241031,165200,452696170,2095,2095,2095,2095,0
20241031,165100,452696170,2095,2095,2095,2095,0
20241031,165000,452696170,2095,2095,2095,2095,0
20241031,164900,452696170,2095,2095,2095,2095,0
20241031,164800,452696170,2095,2095,2095,2095,0
20241031,164700,452696170,2095,2095,2095,2095,0
20241031,164600,452696170,2095,2095,2095,2095,0
20241031,164500,452696170,2095,2095,2095,2095,0
20241031,164400,452696170,2095,2095,2095,2095,0
20241031,164300,452696170,2095,2095,2095,2095,0
20241031,164200,452696170,2095,2095,2095,2095,0
20241031,164100,452696170,2095,2095,2095,2095,7840
20241031,164000,452696170,2095,2095,2095,2095,0
20241031,163900,452696170,2095,2095,2095,2095,0
20241031,163800,452696170,2095,2095,2095,2095,0
20241031,163700,452696170,2095,2095,2095,2095,0
20241031,163600,452696170,2095,2095,2095,2095,0
20241031,163500,452696170,2095,2095,2095,2095,0
20241031,163400,452696170,2095,2095,2095,2095,0
20241031,163300,452696170,2095,2095,2095,2095,0
20241031,163200,452696170,2095,2095,2095,2095,0
20241031,163100,452696170,2095,2095,2095,2095,0
20241031,163000,452696170,2095,2095,2095,2095,0
20241031,162900,452696170,2095,2095,2095,2095,0
20241031,162800,452696170,2095,2095,2095,2095,0
20241031,162700,452696170,2095,2095,2095,2095,0
20241031,162600,452696170,2095,2095,2095,2095,0
20241031,162500,452696170,2095,2095,2095,2095,0
20241031,162400,452696170,2095,2095,2095,2095,0
20241031,162300,452696170,2095,2095,2095,2095,0
20241031,162200,452696170,2095,2095,2095,2095,0
20241031,162100,452696170,2095,2095,2095,2095,0
20241031,162000,452696170,2095,2095,2095,2095,0
20241031,161900,452696170,2095,2095,2095,2095,0
20241031,161800,452696170,2095,2095,2095,2095,0
20241031,161700,452696170,2095,2095,2095,2095,0
20241031,161600,452696170,2095,2095,2095,2095,0
20241031,161500,452696170,2095,2095,2095,2095,0
20241031,161400,452696170,2095,2095,2095,2095,0
20241031,161300,452696170,2095,2095,2095,2095,0
20241031,161200,452696170,2095,2095,2095,2095,0
20241031,161100,452696170,2095,2095,2095,2095,7840
20241031,161000,452696170,2095,2095,2095,2095,0
20241031,160900,452696170,2095,2095,2095,2095,0
20241031,160800,452696170,2095,2095,2095,2095,0
20241031,160700,452696170,2095,2095,2095,2095,0
20241031,160600,452696170,2095,2095,2095,2095,0
20241031,160500,452696170,2095,2095,2095,2095,0
20241031,160400,452696170,2095,2095,2095,2095,0
20241031,160300,452696170,2095,2095,2095,2095,0
20241031,160200,452696170,2095,2095,2095,2095,0
20241031,160100,452696170,2095,2095,2095,2095,0
20241031,160000,452696170,2095,2095,2095,2095,0
20241031,155900,452696170,2095,2095,2095,2095,0
20241031,155800,452696170,2095,2095,2095,2095,0
20241031,155700,452696170,2095,2095,2095,2095,0
20241031,155600,452696170,2095,2095,2095,2095,0
20241031,155500,452696170,2095,2095,2095,2095,0
20241031,155400,452696170,2095,2095,2095,2095,0
20241031,155300,452696170,2095,2095,2095,2095,0
20241031,155200,452696170,2095,2095,2095,2095,0
20241031,155100,452696170,2095,2095,2095,2095,0
20241031,155000,452696170,2095,2095,2095,2095,0
20241031,154900,452696170,2095,2095,2095,2095,0
20241031,154800,452696170,2095,2095,2095,2095,0
20241031,154700,452696170,2095,2095,2095,2095,0
20241031,154600,452696170,2095,2095,2095,2095,0
20241031,154500,452696170,2095,2095,2095,2095,0
20241031,154400,452696170,2095,2095,2095,2095,0
20241031,154300,452696170,2095,2095,2095,2095,0
20241031,154200,452696170,2095,2095,2095,2095,0
20241031,154100,452696170,2095,2095,2095,2095,7840
20241031,154000,452696170,2095,2095,2095,2095,0
20241031,153900,452696170,2095,2095,2095,2095,0
20241031,153800,452696170,2095,2095,2095,2095,0
20241031,153700,452696170,2095,2095,2095,2095,0
20241031,153600,452696170,2095,2095,2095,2095,0
20241031,153500,452696170,2095,2095,2095,2095,0
20241031,153400,452696170,2095,2095,2095,2095,0
20241031,153300,452696170,2095,2095,2095,2095,0
20241031,153200,452696170,2095,2095,2095,2095,0
20241031,153100,452696170,2095,2095,2095,2095,0
20241031,153000,452696170,2095,2095,2095,2095,7840
20241031,152900,436271370,2095,2095,2095,2095,0
20241031,152800,436271370,2095,2095,2095,2095,0
20241031,152700,436271370,2095,2095,2095,2095,0
20241031,152600,436271370,2095,2095,2095,2095,0
20241031,152500,436271370,2095,2095,2095,2095,0
20241031,152400,436271370,2095,2095,2095,2095,0
20241031,152300,436271370,2095,2095,2095,2095,0
20241031,152200,436271370,2095,2095,2095,2095,0
20241031,152100,436271370,2095,2095,2095,2095,0
20241031,152000,436271370,2095,2095,2095,2095,0
20241031,151900,436271370,2095,2095,2095,2090,12
20241031,151800,436246255,2090,2090,2095,2090,101
20241031,151700,436035105,2095,2090,2095,2090,6
20241031,151600,436022560,2085,2085,2085,2085,34
20241031,151500,435951670,2095,2090,2095,2090,1020
20241031,151400,433819865,2095,2095,2095,2095,0
20241031,151300,433819865,2095,2095,2095,2095,0
20241031,151200,433819865,2095,2085,2095,2085,501
20241031,151100,432775270,2095,2090,2095,2090,325
20241031,151000,432096000,2085,2090,2090,2085,152
20241031,150900,431778575,2095,2095,2095,2095,0
20241031,150800,431778575,2095,2095,2095,2095,0
20241031,150700,431778575,2095,2090,2095,2090,57
20241031,150600,431659440,2095,2095,2095,2085,2104
20241031,150500,427271445,2095,2095,2095,2095,0
20241031,150400,427271445,2095,2095,2095,2095,151
20241031,150300,426955100,2095,2090,2095,2085,192
20241031,150200,426554270,2095,2095,2095,2095,0
20241031,150100,426554270,2095,2095,2095,2095,0
20241031,150000,426554270,2095,2090,2095,2090,2055
20241031,145900,422259295,2095,2090,2095,2090,951
20241031,145800,420271700,2095,2095,2095,2095,1
20241031,145700,420269605,2090,2090,2090,2090,50
20241031,145600,420165105,2095,2095,2095,2095,15
20241031,145500,420133680,2095,2090,2095,2090,226
20241031,145400,419661210,2095,2095,2095,2095,0
20241031,145300,419661210,2095,2095,2095,2095,0
20241031,145200,419661210,2095,2095,2095,2095,0
20241031,145100,419661210,2095,2095,2095,2095,0
20241031,145000,419661210,2095,2095,2095,2095,0
20241031,144900,419661210,2095,2095,2095,2095,0
20241031,144800,419661210,2095,2095,2095,2095,3
20241031,144700,419654925,2095,2095,2095,2095,10
20241031,144600,419633975,2095,2095,2095,2095,0
20241031,144500,419633975,2095,2095,2095,2095,0
20241031,144400,419633975,2095,2090,2095,2090,2
20241031,144300,419629790,2090,2090,2090,2090,750
20241031,144200,418062290,2095,2095,2095,2095,0
20241031,144100,418062290,2095,2095,2095,2095,0
20241031,144000,418062290,2095,2095,2095,2095,0
20241031,143900,418062290,2095,2095,2095,2095,0
20241031,143800,418062290,2095,2095,2095,2095,10
20241031,143700,418041340,2100,2100,2100,2100,0
20241031,143600,418041340,2100,2100,2100,2100,0
20241031,143500,418041340,2100,2100,2100,2100,0
20241031,143400,418041340,2100,2100,2100,2100,0
20241031,143300,418041340,2100,2095,2100,2095,5
20241031,143200,418030855,2095,2095,2095,2095,48
20241031,143100,417930295,2100,2100,2100,2100,0
20241031,143000,417930295,2100,2100,2100,2100,0
20241031,142900,417930295,2100,2100,2100,2100,0
20241031,142800,417930295,2100,2100,2100,2100,0
20241031,142700,417930295,2100,2100,2100,2100,0
20241031,142600,417930295,2100,2100,2100,2100,0
20241031,142500,417930295,2100,2100,2100,2100,0
20241031,142400,417930295,2100,2095,2100,2090,871
20241031,142300,416104395,2100,2095,2100,2095,3
20241031,142200,416098105,2100,2100,2100,2100,0
20241031,142100,416098105,2100,2100,2100,2100,0
20241031,142000,416098105,2100,2100,2100,2100,12
20241031,141900,416072905,2100,2100,2100,2100,0
20241031,141800,416072905,2100,2100,2100,2100,0
20241031,141700,416072905,2100,2100,2100,2100,0
20241031,141600,416072905,2100,2095,2100,2095,203
20241031,141500,415647610,2100,2100,2100,2100,0
20241031,141400,415647610,2100,2100,2100,2100,0
20241031,141300,415647610,2100,2100,2100,2100,0
20241031,141200,415647610,2100,2095,2100,2095,2
20241031,141100,415643415,2095,2095,2095,2095,60
20241031,141000,415517715,2095,2095,2095,2095,10
20241031,140900,415496765,2100,2100,2100,2100,0
20241031,140800,415496765,2100,2100,2100,2100,1
20241031,140700,415494665,2095,2095,2095,2095,1
20241031,140600,415492570,2100,2095,2100,2095,19
20241031,140500,415452680,2100,2100,2100,2100,0
20241031,140400,415452680,2100,2095,2100,2085,7460
20241031,140300,399862805,2095,2095,2095,2095,0
20241031,140200,399862805,2095,2090,2100,2090,543
20241031,140100,398725220,2100,2100,2100,2100,50
20241031,140000,398620220,2100,2090,2100,2090,4950
20241031,135900,388274710,2095,2095,2095,2095,51
20241031,135800,388167865,2100,2100,2100,2100,0
20241031,135700,388167865,2100,2100,2100,2100,0
20241031,135600,388167865,2100,2100,2100,2100,0
20241031,135500,388167865,2100,2100,2100,2100,0
20241031,135400,388167865,2100,2100,2100,2100,0
20241031,135300,388167865,2100,2100,2100,2100,0
20241031,135200,388167865,2100,2100,2100,2100,0
20241031,135100,388167865,2100,2100,2100,2100,5
20241031,135000,388157365,2100,2100,2100,2100,19
20241031,134900,388117465,2100,2100,2100,2100,1
20241031,134800,388115365,2100,2100,2100,2100,0
20241031,134700,388115365,2100,2100,2100,2100,0
20241031,134600,388115365,2100,2100,2100,2100,1
20241031,134500,388113265,2100,2100,2100,2100,0
20241031,134400,388113265,2100,2100,2100,2100,1
20241031,134300,388111165,2100,2100,2100,2100,167
20241031,134200,387760465,2100,2100,2100,2100,0
20241031,134100,387760465,2100,2100,2100,2100,502
20241031,134000,386706265,2100,2100,2100,2100,0
20241031,133900,386706265,2100,2100,2100,2100,0
20241031,133800,386706265,2100,2100,2100,2100,0
20241031,133700,386706265,2100,2095,2100,2095,40
20241031,133600,386622270,2100,2100,2100,2100,0
20241031,133500,386622270,2100,2095,2100,2095,8
20241031,133400,386605495,2095,2095,2095,2095,0
20241031,133300,386605495,2095,2095,2095,2095,0
20241031,133200,386605495,2095,2095,2095,2095,1
20241031,133100,386603400,2090,2090,2090,2090,18266
20241031,133000,348427460,2095,2095,2095,2095,0
20241031,132900,348427460,2095,2095,2095,2095,0
20241031,132800,348427460,2095,2095,2095,2095,9
20241031,132700,348408605,2100,2100,2100,2100,0
20241031,132600,348408605,2100,2100,2100,2100,0
20241031,132500,348408605,2100,2100,2100,2100,0
20241031,132400,348408605,2100,2095,2100,2090,202
20241031,132300,347986410,2100,2100,2100,2100,1
20241031,132200,347984310,2090,2090,2090,2090,1
20241031,132100,347982220,2090,2090,2090,2090,200
20241031,132000,347564220,2100,2100,2100,2100,100
20241031,131900,347354220,2100,2100,2100,2100,0
20241031,131800,347354220,2100,2100,2100,2100,0
20241031,131700,347354220,2100,2100,2100,2100,0
20241031,131600,347354220,2100,2100,2100,2100,0
20241031,131500,347354220,2100,2100,2100,2100,0
20241031,131400,347354220,2100,2095,2100,2095,24
20241031,131300,347303875,2095,2095,2095,2095,200
20241031,131200,346884875,2100,2100,2100,2100,0
20241031,131100,346884875,2100,2100,2100,2100,500
20241031,131000,345834875,2100,2100,2100,2100,1
20241031,130900,345832775,2090,2100,2100,2090,952
20241031,130800,343841645,2095,2095,2100,2095,12
20241031,130700,343816495,2100,2100,2100,2100,0
20241031,130600,343816495,2100,2100,2100,2100,5
20241031,130500,343805995,2100,2095,2100,2095,401
20241031,130400,342965895,2100,2100,2100,2100,0
20241031,130300,342965895,2100,2095,2100,2095,262
20241031,130200,342415755,2100,2095,2100,2095,816
20241031,130100,340706230,2100,2095,2100,2095,6483
20241031,130000,327124340,2095,2095,2095,2095,0
20241031,125900,327124340,2095,2095,2095,2095,0
20241031,125800,327124340,2095,2095,2095,2095,0
20241031,125700,327124340,2095,2085,2095,2085,833
20241031,125600,325387515,2085,2090,2090,2085,2000
20241031,125500,321217500,2090,2090,2090,2085,2009
20241031,125400,317028645,2095,2095,2095,2095,0
20241031,125300,317028645,2095,2090,2095,2090,4224
20241031,125200,308200480,2090,2090,2090,2090,330
20241031,125100,307510780,2090,2090,2090,2090,0
20241031,125000,307510780,2090,2090,2090,2090,0
20241031,124900,307510780,2090,2085,2090,2085,3
20241031,124800,307504515,2085,2085,2085,2085,0
20241031,124700,307504515,2085,2085,2085,2085,100
20241031,124600,307296015,2090,2090,2090,2090,10
20241031,124500,307275115,2090,2090,2090,2090,0
20241031,124400,307275115,2090,2090,2090,2090,50
20241031,124300,307170615,2090,2090,2090,2090,0
20241031,124200,307170615,2090,2090,2090,2090,0
20241031,124100,307170615,2090,2090,2090,2090,0
20241031,124000,307170615,2090,2090,2090,2090,1
20241031,123900,307168525,2090,2090,2090,2090,0
20241031,123800,307168525,2090,2090,2090,2090,0
20241031,123700,307168525,2090,2090,2090,2090,0
20241031,123600,307168525,2090,2090,2090,2090,20
20241031,123500,307126725,2090,2090,2090,2090,1
20241031,123400,307124635,2090,2090,2090,2090,0
20241031,123300,307124635,2090,2090,2090,2090,770
20241031,123200,305515335,2090,2085,2090,2085,51
20241031,123100,305408995,2085,2085,2085,2085,174
20241031,123000,305046205,2090,2090,2090,2090,25
20241031,122900,304993955,2090,2090,2090,2090,0
20241031,122800,304993955,2090,2085,2090,2080,2403
20241031,122700,299995645,2090,2090,2090,2090,0
20241031,122600,299995645,2090,2090,2090,2090,0
20241031,122500,299995645,2090,2085,2090,2085,48
20241031,122400,299895560,2085,2080,2085,2080,302
20241031,122300,299267395,2080,2080,2080,2080,0
20241031,122200,299267395,2080,2085,2085,2080,194
20241031,122100,298863320,2090,2090,2090,2090,0
20241031,122000,298863320,2090,2090,2090,2090,0
20241031,121900,298863320,2090,2090,2090,2090,0
20241031,121800,298863320,2090,2090,2090,2090,100
20241031,121700,298654320,2090,2090,2090,2090,0
20241031,121600,298654320,2090,2090,2090,2090,815
20241031,121500,296950970,2085,2085,2085,2085,5000
20241031,121400,286525970,2090,2090,2090,2090,960
20241031,121300,284519570,2090,2090,2090,2090,0
20241031,121200,284519570,2090,2090,2090,2090,0
20241031,121100,284519570,2090,2090,2090,2090,0
20241031,121000,284519570,2090,2090,2090,2090,0
20241031,120900,284519570,2090,2090,2090,2090,2
20241031,120800,284515390,2090,2090,2090,2090,0
20241031,120700,284515390,2090,2085,2090,2085,2119
20241031,120600,280097270,2090,2090,2090,2090,26
20241031,120500,280042930,2090,2090,2090,2090,1
20241031,120400,280040840,2085,2085,2085,2085,0
20241031,120300,280040840,2085,2085,2085,2085,0
20241031,120200,280040840,2085,2085,2085,2085,8
20241031,120100,280024160,2090,2090,2090,2090,0
20241031,120000,280024160,2090,2090,2090,2090,0
20241031,115900,280024160,2090,2090,2090,2090,0
20241031,115800,280024160,2090,2090,2090,2090,0
20241031,115700,280024160,2090,2090,2090,2090,0
20241031,115600,280024160,2090,2085,2090,2085,2
20241031,115500,280019985,2085,2090,2090,2085,2016
20241031,115400,275816545,2090,2090,2090,2090,89
20241031,115300,275630535,2090,2090,2090,2090,0
20241031,115200,275630535,2090,2090,2090,2090,0
20241031,115100,275630535,2090,2090,2090,2090,0
20241031,115000,275630535,2090,2090,2090,2090,661
20241031,114900,274249045,2095,2095,2095,2095,0
20241031,114800,274249045,2095,2095,2095,2095,1
20241031,114700,274246950,2095,2095,2095,2095,95
20241031,114600,274047925,2095,2095,2095,2095,200
20241031,114500,273628925,2095,2095,2095,2095,190
20241031,114400,273230875,2095,2095,2095,2095,1
20241031,114300,273228780,2090,2090,2090,2090,452
20241031,114200,272284100,2095,2095,2095,2095,0
20241031,114100,272284100,2095,2095,2095,2095,0
20241031,114000,272284100,2095,2095,2095,2095,0
20241031,113900,272284100,2095,2095,2095,2095,95
20241031,113800,272085075,2095,2095,2095,2095,0
20241031,113700,272085075,2095,2095,2095,2095,0
20241031,113600,272085075,2095,2095,2095,2095,3
20241031,113500,272078790,2095,2095,2095,2095,0
20241031,113400,272078790,2095,2095,2095,2095,0
20241031,113300,272078790,2095,2090,2095,2090,2
20241031,113200,272074605,2090,2090,2090,2090,638
20241031,113100,270741185,2090,2090,2090,2090,1
20241031,113000,270739095,2095,2095,2095,2090,123
20241031,112900,270481865,2090,2090,2095,2090,982
20241031,112800,268429475,2090,2090,2090,2090,93
20241031,112700,268235105,2095,2085,2095,2085,22
20241031,112600,268189225,2095,2095,2095,2080,10160
20241031,112500,247004840,2090,2095,2095,2090,148
20241031,112400,246695120,2095,2095,2095,2095,500
20241031,112300,245647620,2095,2095,2095,2095,359
20241031,112200,244895515,2095,2090,2095,2090,243
20241031,112100,244387640,2090,2090,2090,2090,0
20241031,112000,244387640,2090,2090,2090,2090,138
20241031,111900,244099220,2095,2090,2095,2090,410
20241031,111800,243240425,2090,2090,2095,2090,1370
20241031,111700,240377120,2095,2095,2095,2095,110
20241031,111600,240146670,2095,2095,2095,2095,0
20241031,111500,240146670,2095,2095,2095,2095,49
20241031,111400,240044015,2095,2095,2095,2090,858
20241031,111300,238249505,2095,2095,2095,2095,60
20241031,111200,238123805,2095,2095,2095,2095,0
20241031,111100,238123805,2095,2095,2095,2095,0
20241031,111000,238123805,2095,2095,2095,2095,89
20241031,110900,237937350,2095,2095,2095,2090,714
20241031,110800,236444880,2095,2090,2095,2090,6549
20241031,110700,222727240,2095,2090,2095,2090,508
20241031,110600,221665495,2090,2095,2095,2090,501
20241031,110500,220618400,2090,2095,2095,2090,501
20241031,110400,219571305,2085,2090,2095,2085,1750
20241031,110300,215913805,2090,2090,2090,2090,302
20241031,110200,215282625,2090,2090,2090,2090,449
20241031,110100,214344215,2090,2090,2090,2090,0
20241031,110000,214344215,2090,2090,2090,2090,1
20241031,105900,214342125,2090,2090,2090,2090,25
20241031,105800,214289875,2090,2085,2090,2085,2
20241031,105700,214285700,2085,2090,2090,2085,2742
20241031,105600,208556420,2090,2085,2090,2085,105
20241031,105500,208337490,2085,2085,2090,2085,974
20241031,105400,206306695,2085,2085,2085,2085,10
20241031,105300,206285845,2085,2085,2085,2085,397
20241031,105200,205458100,2090,2085,2090,2085,602
20241031,105100,204202925,2090,2090,2090,2090,0
20241031,105000,204202925,2090,2090,2090,2090,0
20241031,104900,204202925,2090,2090,2090,2090,0
20241031,104800,204202925,2090,2090,2090,2090,1
20241031,104700,204200835,2090,2090,2090,2090,0
20241031,104600,204200835,2090,2090,2090,2090,0
20241031,104500,204200835,2090,2080,2090,2080,2
20241031,104400,204196665,2080,2085,2085,2080,800
20241031,104300,202531570,2090,2090,2090,2090,0
20241031,104200,202531570,2090,2090,2090,2090,0
20241031,104100,202531570,2090,2085,2090,2085,58
20241031,104000,202410635,2085,2090,2090,2085,16
20241031,103900,202377270,2085,2085,2085,2085,500
20241031,103800,201334770,2090,2090,2090,2090,300
20241031,103700,200707770,2090,2085,2090,2085,12
20241031,103600,200682745,2085,2085,2085,2085,50
20241031,103500,200578495,2090,2090,2090,2090,1
20241031,103400,200576405,2090,2090,2090,2090,7
20241031,103300,200561775,2085,2085,2085,2085,750
20241031,103200,198998025,2085,2085,2085,2085,100
20241031,103100,198789525,2085,2085,2085,2085,0
20241031,103000,198789525,2085,2085,2085,2085,0
20241031,102900,198789525,2085,2085,2085,2085,0
20241031,102800,198789525,2085,2085,2085,2085,0
20241031,102700,198789525,2085,2085,2085,2085,0
20241031,102600,198789525,2085,2085,2085,2085,0
20241031,102500,198789525,2085,2085,2085,2085,0
20241031,102400,198789525,2085,2080,2085,2080,21
20241031,102300,198745840,2085,2085,2085,2085,0
20241031,102200,198745840,2085,2085,2085,2085,0
20241031,102100,198745840,2085,2085,2085,2085,0
20241031,102000,198745840,2085,2085,2085,2085,199
20241031,101900,198330925,2085,2085,2085,2085,1
20241031,101800,198328840,2085,2085,2085,2085,2000
20241031,101700,194158840,2085,2085,2085,2085,0
20241031,101600,194158840,2085,2080,2085,2080,2201
20241031,101500,189580755,2080,2080,2080,2080,500
20241031,101400,188540755,2080,2080,2080,2080,500
20241031,101300,187500755,2085,2085,2085,2085,0
20241031,101200,187500755,2085,2085,2085,2085,0
20241031,101100,187500755,2085,2085,2085,2085,0
20241031,101000,187500755,2085,2085,2085,2085,2
20241031,100900,187496585,2080,2080,2080,2080,0
20241031,100800,187496585,2080,2080,2085,2080,642
20241031,100700,186161215,2085,2085,2085,2085,2
20241031,100600,186157045,2085,2085,2090,2085,114
20241031,100500,185919320,2090,2085,2090,2085,11
20241031,100400,185896355,2090,2080,2090,2075,25
20241031,100300,185844260,2090,2085,2090,2075,4825
20241031,100200,175815130,2085,2085,2090,2085,1049
20241031,100100,173627930,2080,2080,2080,2080,971
20241031,100000,171608250,2080,2080,2080,2080,0
20241031,095900,171608250,2080,2075,2080,2075,41
20241031,095800,171523165,2085,2085,2085,2075,1930
20241031,095700,167517730,2080,2080,2080,2080,1
20241031,095600,167515650,2085,2085,2085,2085,0
20241031,095500,167515650,2085,2085,2085,2085,3
20241031,095400,167509395,2085,2085,2085,2085,1
20241031,095300,167507310,2080,2085,2085,2080,223
20241031,095200,167043465,2085,2080,2085,2080,14
20241031,095100,167014310,2085,2080,2085,2080,6
20241031,095000,167001810,2080,2080,2080,2080,2000
20241031,094900,162841810,2080,2070,2085,2070,754
20241031,094800,161277320,2080,2085,2085,2070,15002
20241031,094700,130179350,2085,2085,2085,2085,0
20241031,094600,130179350,2085,2085,2085,2085,604
20241031,094500,128920010,2085,2085,2085,2085,5
20241031,094400,128909585,2085,2085,2085,2085,0
20241031,094300,128909585,2085,2085,2085,2085,2
20241031,094200,128905415,2085,2085,2085,2085,6
20241031,094100,128892905,2085,2085,2085,2085,23
20241031,094000,128844950,2085,2085,2085,2085,0
20241031,093900,128844950,2085,2085,2085,2085,0
20241031,093800,128844950,2085,2085,2085,2085,0
20241031,093700,128844950,2085,2085,2085,2085,0
20241031,093600,128844950,2085,2080,2085,2080,101
20241031,093500,128634865,2085,2080,2085,2080,2143
20241031,093400,124177420,2085,2085,2085,2085,1
20241031,093300,124175335,2085,2080,2085,2080,38
20241031,093200,124096290,2085,2085,2085,2085,0
20241031,093100,124096290,2085,2085,2085,2085,0
20241031,093000,124096290,2085,2085,2085,2085,0
20241031,092900,124096290,2085,2085,2085,2085,0
20241031,092800,124096290,2085,2085,2085,2085,4
20241031,092700,124087950,2090,2090,2090,2090,0
20241031,092600,124087950,2090,2090,2090,2090,0
20241031,092500,124087950,2090,2090,2090,2090,0
20241031,092400,124087950,2090,2090,2090,2090,0
20241031,092300,124087950,2090,2085,2090,2085,3817
20241031,092200,116129460,2075,2080,2080,2075,2752
20241031,092100,110405305,2085,2085,2085,2085,15
20241031,092000,110374030,2085,2080,2085,2080,75
20241031,091900,110218020,2085,2085,2085,2085,0
20241031,091800,110218020,2085,2080,2085,2080,75
20241031,091700,110061650,2080,2080,2080,2080,803
20241031,091600,108391410,2080,2080,2080,2080,188
20241031,091500,108000370,2080,2080,2080,2075,3066
20241031,091400,101638375,2080,2075,2085,2075,1227
20241031,091300,99092335,2085,2085,2085,2085,63
20241031,091200,98960980,2085,2080,2085,2080,322
20241031,091100,98291215,2075,2075,2075,2070,2403
20241031,091000,93306260,2080,2075,2080,2075,1014
20241031,090900,91202175,2075,2075,2085,2075,2151
20241031,090800,86738690,2075,2080,2085,2070,6948
20241031,090700,72347600,2085,2070,2085,2070,3773
20241031,090600,64507270,2070,2075,2075,2070,213
20241031,090500,64066335,2075,2080,2080,2075,6212
20241031,090400,51145425,2080,2080,2080,2065,252
20241031,090300,50621895,2080,2075,2085,2065,846
20241031,090200,48871930,2075,2085,2095,2070,16935
20241031,090100,13716305,2085,2090,2095,2085,4
20241031,090000,13707940,2095,2090,2095,2085,6567