KissMeData/118990/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,202000,700028660,10080,10080,10080,10080,4085
20241031,201900,700028660,10080,10080,10080,10080,0
20241031,201800,700028660,10080,10080,10080,10080,0
20241031,201700,700028660,10080,10080,10080,10080,0
20241031,201600,700028660,10080,10080,10080,10080,0
20241031,201500,700028660,10080,10080,10080,10080,0
20241031,201400,700028660,10080,10080,10080,10080,0
20241031,201300,700028660,10080,10080,10080,10080,0
20241031,201200,700028660,10080,10080,10080,10080,0
20241031,201100,700028660,10080,10080,10080,10080,0
20241031,201000,700028660,10080,10080,10080,10080,0
20241031,200900,700028660,10080,10080,10080,10080,0
20241031,200800,700028660,10080,10080,10080,10080,0
20241031,200700,700028660,10080,10080,10080,10080,0
20241031,200600,700028660,10080,10080,10080,10080,0
20241031,200500,700028660,10080,10080,10080,10080,0
20241031,200400,700028660,10080,10080,10080,10080,0
20241031,200300,700028660,10080,10080,10080,10080,0
20241031,200200,700028660,10080,10080,10080,10080,0
20241031,200100,700028660,10080,10080,10080,10080,0
20241031,200000,700028660,10080,10080,10080,10080,0
20241031,195900,700028660,10080,10080,10080,10080,0
20241031,195800,700028660,10080,10080,10080,10080,0
20241031,195700,700028660,10080,10080,10080,10080,0
20241031,195600,700028660,10080,10080,10080,10080,0
20241031,195500,700028660,10080,10080,10080,10080,0
20241031,195400,700028660,10080,10080,10080,10080,0
20241031,195300,700028660,10080,10080,10080,10080,0
20241031,195200,700028660,10080,10080,10080,10080,0
20241031,195100,700028660,10080,10080,10080,10080,0
20241031,195000,700028660,10080,10080,10080,10080,4085
20241031,194900,700028660,10080,10080,10080,10080,0
20241031,194800,700028660,10080,10080,10080,10080,0
20241031,194700,700028660,10080,10080,10080,10080,0
20241031,194600,700028660,10080,10080,10080,10080,0
20241031,194500,700028660,10080,10080,10080,10080,0
20241031,194400,700028660,10080,10080,10080,10080,0
20241031,194300,700028660,10080,10080,10080,10080,0
20241031,194200,700028660,10080,10080,10080,10080,0
20241031,194100,700028660,10080,10080,10080,10080,0
20241031,194000,700028660,10080,10080,10080,10080,0
20241031,193900,700028660,10080,10080,10080,10080,0
20241031,193800,700028660,10080,10080,10080,10080,0
20241031,193700,700028660,10080,10080,10080,10080,0
20241031,193600,700028660,10080,10080,10080,10080,0
20241031,193500,700028660,10080,10080,10080,10080,0
20241031,193400,700028660,10080,10080,10080,10080,0
20241031,193300,700028660,10080,10080,10080,10080,0
20241031,193200,700028660,10080,10080,10080,10080,0
20241031,193100,700028660,10080,10080,10080,10080,0
20241031,193000,700028660,10080,10080,10080,10080,0
20241031,192900,700028660,10080,10080,10080,10080,0
20241031,192800,700028660,10080,10080,10080,10080,0
20241031,192700,700028660,10080,10080,10080,10080,0
20241031,192600,700028660,10080,10080,10080,10080,0
20241031,192500,700028660,10080,10080,10080,10080,0
20241031,192400,700028660,10080,10080,10080,10080,0
20241031,192300,700028660,10080,10080,10080,10080,0
20241031,192200,700028660,10080,10080,10080,10080,0
20241031,192100,700028660,10080,10080,10080,10080,0
20241031,192000,700028660,10080,10080,10080,10080,4085
20241031,191900,700028660,10080,10080,10080,10080,0
20241031,191800,700028660,10080,10080,10080,10080,0
20241031,191700,700028660,10080,10080,10080,10080,0
20241031,191600,700028660,10080,10080,10080,10080,0
20241031,191500,700028660,10080,10080,10080,10080,0
20241031,191400,700028660,10080,10080,10080,10080,0
20241031,191300,700028660,10080,10080,10080,10080,0
20241031,191200,700028660,10080,10080,10080,10080,0
20241031,191100,700028660,10080,10080,10080,10080,0
20241031,191000,700028660,10080,10080,10080,10080,0
20241031,190900,700028660,10080,10080,10080,10080,0
20241031,190800,700028660,10080,10080,10080,10080,0
20241031,190700,700028660,10080,10080,10080,10080,0
20241031,190600,700028660,10080,10080,10080,10080,0
20241031,190500,700028660,10080,10080,10080,10080,0
20241031,190400,700028660,10080,10080,10080,10080,0
20241031,190300,700028660,10080,10080,10080,10080,0
20241031,190200,700028660,10080,10080,10080,10080,0
20241031,190100,700028660,10080,10080,10080,10080,0
20241031,190000,700028660,10080,10080,10080,10080,0
20241031,185900,700028660,10080,10080,10080,10080,0
20241031,185800,700028660,10080,10080,10080,10080,0
20241031,185700,700028660,10080,10080,10080,10080,0
20241031,185600,700028660,10080,10080,10080,10080,0
20241031,185500,700028660,10080,10080,10080,10080,0
20241031,185400,700028660,10080,10080,10080,10080,0
20241031,185300,700028660,10080,10080,10080,10080,0
20241031,185200,700028660,10080,10080,10080,10080,0
20241031,185100,700028660,10080,10080,10080,10080,0
20241031,185000,700028660,10080,10080,10080,10080,4085
20241031,184900,700028660,10080,10080,10080,10080,0
20241031,184800,700028660,10080,10080,10080,10080,0
20241031,184700,700028660,10080,10080,10080,10080,0
20241031,184600,700028660,10080,10080,10080,10080,0
20241031,184500,700028660,10080,10080,10080,10080,0
20241031,184400,700028660,10080,10080,10080,10080,0
20241031,184300,700028660,10080,10080,10080,10080,0
20241031,184200,700028660,10080,10080,10080,10080,0
20241031,184100,700028660,10080,10080,10080,10080,0
20241031,184000,700028660,10080,10080,10080,10080,0
20241031,183900,700028660,10080,10080,10080,10080,0
20241031,183800,700028660,10080,10080,10080,10080,0
20241031,183700,700028660,10080,10080,10080,10080,0
20241031,183600,700028660,10080,10080,10080,10080,0
20241031,183500,700028660,10080,10080,10080,10080,0
20241031,183400,700028660,10080,10080,10080,10080,0
20241031,183300,700028660,10080,10080,10080,10080,0
20241031,183200,700028660,10080,10080,10080,10080,0
20241031,183100,700028660,10080,10080,10080,10080,0
20241031,183000,700028660,10080,10080,10080,10080,0
20241031,182900,700028660,10080,10080,10080,10080,0
20241031,182800,700028660,10080,10080,10080,10080,0
20241031,182700,700028660,10080,10080,10080,10080,0
20241031,182600,700028660,10080,10080,10080,10080,0
20241031,182500,700028660,10080,10080,10080,10080,0
20241031,182400,700028660,10080,10080,10080,10080,0
20241031,182300,700028660,10080,10080,10080,10080,0
20241031,182200,700028660,10080,10080,10080,10080,0
20241031,182100,700028660,10080,10080,10080,10080,0
20241031,182000,700028660,10080,10080,10080,10080,4085
20241031,181900,700028660,10080,10080,10080,10080,0
20241031,181800,700028660,10080,10080,10080,10080,0
20241031,181700,700028660,10080,10080,10080,10080,0
20241031,181600,700028660,10080,10080,10080,10080,0
20241031,181500,700028660,10080,10080,10080,10080,0
20241031,181400,700028660,10080,10080,10080,10080,0
20241031,181300,700028660,10080,10080,10080,10080,0
20241031,181200,700028660,10080,10080,10080,10080,0
20241031,181100,700028660,10080,10080,10080,10080,0
20241031,181000,700028660,10080,10080,10080,10080,0
20241031,180900,700028660,10080,10080,10080,10080,0
20241031,180800,700028660,10080,10080,10080,10080,0
20241031,180700,700028660,10080,10080,10080,10080,0
20241031,180600,700028660,10080,10080,10080,10080,0
20241031,180500,700028660,10080,10080,10080,10080,0
20241031,180400,700028660,10080,10080,10080,10080,0
20241031,180300,700028660,10080,10080,10080,10080,0
20241031,180200,700028660,10080,10080,10080,10080,0
20241031,180100,700028660,10080,10080,10080,10080,0
20241031,180000,700028660,10080,10080,10080,10080,0
20241031,175900,700028660,10080,10080,10080,10080,0
20241031,175800,700028660,10080,10080,10080,10080,0
20241031,175700,700028660,10080,10080,10080,10080,0
20241031,175600,700028660,10080,10080,10080,10080,0
20241031,175500,700028660,10080,10080,10080,10080,0
20241031,175400,700028660,10080,10080,10080,10080,0
20241031,175300,700028660,10080,10080,10080,10080,0
20241031,175200,700028660,10080,10080,10080,10080,0
20241031,175100,700028660,10080,10080,10080,10080,0
20241031,175000,700028660,10080,10080,10080,10080,4085
20241031,174900,700028660,10080,10080,10080,10080,0
20241031,174800,700028660,10080,10080,10080,10080,0
20241031,174700,700028660,10080,10080,10080,10080,0
20241031,174600,700028660,10080,10080,10080,10080,0
20241031,174500,700028660,10080,10080,10080,10080,0
20241031,174400,700028660,10080,10080,10080,10080,0
20241031,174300,700028660,10080,10080,10080,10080,0
20241031,174200,700028660,10080,10080,10080,10080,0
20241031,174100,700028660,10080,10080,10080,10080,0
20241031,174000,700028660,10080,10080,10080,10080,0
20241031,173900,700028660,10080,10080,10080,10080,0
20241031,173800,700028660,10080,10080,10080,10080,0
20241031,173700,700028660,10080,10080,10080,10080,0
20241031,173600,700028660,10080,10080,10080,10080,0
20241031,173500,700028660,10080,10080,10080,10080,0
20241031,173400,700028660,10080,10080,10080,10080,0
20241031,173300,700028660,10080,10080,10080,10080,0
20241031,173200,700028660,10080,10080,10080,10080,0
20241031,173100,700028660,10080,10080,10080,10080,0
20241031,173000,700028660,10080,10080,10080,10080,0
20241031,172900,700028660,10080,10080,10080,10080,0
20241031,172800,700028660,10080,10080,10080,10080,0
20241031,172700,700028660,10080,10080,10080,10080,0
20241031,172600,700028660,10080,10080,10080,10080,0
20241031,172500,700028660,10080,10080,10080,10080,0
20241031,172400,700028660,10080,10080,10080,10080,0
20241031,172300,700028660,10080,10080,10080,10080,0
20241031,172200,700028660,10080,10080,10080,10080,0
20241031,172100,700028660,10080,10080,10080,10080,0
20241031,172000,700028660,10080,10080,10080,10080,4085
20241031,171900,700028660,10080,10080,10080,10080,0
20241031,171800,700028660,10080,10080,10080,10080,0
20241031,171700,700028660,10080,10080,10080,10080,0
20241031,171600,700028660,10080,10080,10080,10080,0
20241031,171500,700028660,10080,10080,10080,10080,0
20241031,171400,700028660,10080,10080,10080,10080,0
20241031,171300,700028660,10080,10080,10080,10080,0
20241031,171200,700028660,10080,10080,10080,10080,0
20241031,171100,700028660,10080,10080,10080,10080,0
20241031,171000,700028660,10080,10080,10080,10080,0
20241031,170900,700028660,10080,10080,10080,10080,0
20241031,170800,700028660,10080,10080,10080,10080,0
20241031,170700,700028660,10080,10080,10080,10080,0
20241031,170600,700028660,10080,10080,10080,10080,0
20241031,170500,700028660,10080,10080,10080,10080,0
20241031,170400,700028660,10080,10080,10080,10080,0
20241031,170300,700028660,10080,10080,10080,10080,0
20241031,170200,700028660,10080,10080,10080,10080,0
20241031,170100,700028660,10080,10080,10080,10080,0
20241031,170000,700028660,10080,10080,10080,10080,0
20241031,165900,700028660,10080,10080,10080,10080,0
20241031,165800,700028660,10080,10080,10080,10080,0
20241031,165700,700028660,10080,10080,10080,10080,0
20241031,165600,700028660,10080,10080,10080,10080,0
20241031,165500,700028660,10080,10080,10080,10080,0
20241031,165400,700028660,10080,10080,10080,10080,0
20241031,165300,700028660,10080,10080,10080,10080,0
20241031,165200,700028660,10080,10080,10080,10080,0
20241031,165100,700028660,10080,10080,10080,10080,0
20241031,165000,700028660,10080,10080,10080,10080,4085
20241031,164900,700028660,10080,10080,10080,10080,0
20241031,164800,700028660,10080,10080,10080,10080,0
20241031,164700,700028660,10080,10080,10080,10080,0
20241031,164600,700028660,10080,10080,10080,10080,0
20241031,164500,700028660,10080,10080,10080,10080,0
20241031,164400,700028660,10080,10080,10080,10080,0
20241031,164300,700028660,10080,10080,10080,10080,0
20241031,164200,700028660,10080,10080,10080,10080,0
20241031,164100,700028660,10080,10080,10080,10080,0
20241031,164000,700028660,10080,10080,10080,10080,0
20241031,163900,700028660,10080,10080,10080,10080,0
20241031,163800,700028660,10080,10080,10080,10080,0
20241031,163700,700028660,10080,10080,10080,10080,0
20241031,163600,700028660,10080,10080,10080,10080,0
20241031,163500,700028660,10080,10080,10080,10080,0
20241031,163400,700028660,10080,10080,10080,10080,0
20241031,163300,700028660,10080,10080,10080,10080,0
20241031,163200,700028660,10080,10080,10080,10080,0
20241031,163100,700028660,10080,10080,10080,10080,0
20241031,163000,700028660,10080,10080,10080,10080,0
20241031,162900,700028660,10080,10080,10080,10080,0
20241031,162800,700028660,10080,10080,10080,10080,0
20241031,162700,700028660,10080,10080,10080,10080,0
20241031,162600,700028660,10080,10080,10080,10080,0
20241031,162500,700028660,10080,10080,10080,10080,0
20241031,162400,700028660,10080,10080,10080,10080,0
20241031,162300,700028660,10080,10080,10080,10080,0
20241031,162200,700028660,10080,10080,10080,10080,0
20241031,162100,700028660,10080,10080,10080,10080,0
20241031,162000,700028660,10080,10080,10080,10080,4085
20241031,161900,700028660,10080,10080,10080,10080,0
20241031,161800,700028660,10080,10080,10080,10080,0
20241031,161700,700028660,10080,10080,10080,10080,0
20241031,161600,700028660,10080,10080,10080,10080,0
20241031,161500,700028660,10080,10080,10080,10080,0
20241031,161400,700028660,10080,10080,10080,10080,0
20241031,161300,700028660,10080,10080,10080,10080,0
20241031,161200,700028660,10080,10080,10080,10080,0
20241031,161100,700028660,10080,10080,10080,10080,0
20241031,161000,700028660,10080,10080,10080,10080,0
20241031,160900,700028660,10080,10080,10080,10080,0
20241031,160800,700028660,10080,10080,10080,10080,0
20241031,160700,700028660,10080,10080,10080,10080,0
20241031,160600,700028660,10080,10080,10080,10080,0
20241031,160500,700028660,10080,10080,10080,10080,0
20241031,160400,700028660,10080,10080,10080,10080,0
20241031,160300,700028660,10080,10080,10080,10080,0
20241031,160200,700028660,10080,10080,10080,10080,0
20241031,160100,700028660,10080,10080,10080,10080,0
20241031,160000,700028660,10080,10080,10080,10080,0
20241031,155900,700028660,10080,10080,10080,10080,0
20241031,155800,700028660,10080,10080,10080,10080,0
20241031,155700,700028660,10080,10080,10080,10080,0
20241031,155600,700028660,10080,10080,10080,10080,0
20241031,155500,700028660,10080,10080,10080,10080,0
20241031,155400,700028660,10080,10080,10080,10080,0
20241031,155300,700028660,10080,10080,10080,10080,0
20241031,155200,700028660,10080,10080,10080,10080,0
20241031,155100,700028660,10080,10080,10080,10080,0
20241031,155000,700028660,10080,10080,10080,10080,4085
20241031,154900,700028660,10080,10080,10080,10080,0
20241031,154800,700028660,10080,10080,10080,10080,0
20241031,154700,700028660,10080,10080,10080,10080,0
20241031,154600,700028660,10080,10080,10080,10080,0
20241031,154500,700028660,10080,10080,10080,10080,0
20241031,154400,700028660,10080,10080,10080,10080,0
20241031,154300,700028660,10080,10080,10080,10080,0
20241031,154200,700028660,10080,10080,10080,10080,0
20241031,154100,700028660,10080,10080,10080,10080,0
20241031,154000,700028660,10080,10080,10080,10080,0
20241031,153900,700028660,10080,10080,10080,10080,0
20241031,153800,700028660,10080,10080,10080,10080,0
20241031,153700,700028660,10080,10080,10080,10080,0
20241031,153600,700028660,10080,10080,10080,10080,0
20241031,153500,700028660,10080,10080,10080,10080,0
20241031,153400,700028660,10080,10080,10080,10080,0
20241031,153300,700028660,10080,10080,10080,10080,0
20241031,153200,700028660,10080,10080,10080,10080,0
20241031,153100,700028660,10080,10080,10080,10080,0
20241031,153000,700028660,10080,10080,10080,10080,4085
20241031,152900,658851860,10080,10080,10080,10080,0
20241031,152800,658851860,10080,10080,10080,10080,0
20241031,152700,658851860,10080,10080,10080,10080,0
20241031,152600,658851860,10080,10080,10080,10080,0
20241031,152500,658851860,10080,10080,10080,10080,0
20241031,152400,658851860,10080,10080,10080,10080,0
20241031,152300,658851860,10080,10080,10080,10080,0
20241031,152200,658851860,10080,10080,10080,10080,0
20241031,152100,658851860,10080,10080,10080,10080,0
20241031,152000,658851860,10080,10080,10080,10080,0
20241031,151900,658851860,10080,10090,10090,10080,883
20241031,151800,649943410,10090,10090,10090,10090,149
20241031,151700,648440000,10090,10090,10090,10090,126
20241031,151600,647168660,10090,10090,10090,10090,318
20241031,151500,643960040,10090,10080,10090,10080,266
20241031,151400,641276600,10080,10080,10110,10080,16
20241031,151300,641115190,10110,10110,10110,10110,31
20241031,151200,640801780,10080,10090,10090,10080,3
20241031,151100,640771530,10080,10100,10120,10080,1343
20241031,151000,627218320,10100,10100,10100,10100,25
20241031,150900,626965820,10110,10070,10110,10070,41
20241031,150800,626552020,10070,10110,10110,10060,1284
20241031,150700,613614360,10100,10100,10100,10100,0
20241031,150600,613614360,10100,10100,10100,10100,28
20241031,150500,613331560,10110,10110,10120,10110,102
20241031,150400,612299340,10120,10120,10120,10120,334
20241031,150300,608919260,10100,10100,10100,10100,0
20241031,150200,608919260,10100,10100,10100,10100,0
20241031,150100,608919260,10100,10100,10100,10100,0
20241031,150000,608919260,10100,10130,10130,10100,4
20241031,145900,608878830,10130,10130,10130,10130,20
20241031,145800,608676230,10130,10130,10130,10130,0
20241031,145700,608676230,10130,10130,10130,10130,2
20241031,145600,608655970,10130,10130,10130,10130,1
20241031,145500,608645840,10090,10090,10090,10090,40
20241031,145400,608242240,10110,10110,10110,10110,10
20241031,145300,608141140,10110,10100,10110,10100,217
20241031,145200,605948000,10090,10090,10090,10090,0
20241031,145100,605948000,10090,10100,10100,10080,1241
20241031,145000,593429300,10100,10100,10100,10100,27
20241031,144900,593156600,10100,10110,10110,10100,109
20241031,144800,592055600,10110,10110,10110,10110,20
20241031,144700,591853400,10130,10130,10130,10130,5
20241031,144600,591802750,10130,10130,10130,10130,200
20241031,144500,589776750,10130,10130,10130,10130,0
20241031,144400,589776750,10130,10130,10130,10130,0
20241031,144300,589776750,10130,10130,10130,10130,10
20241031,144200,589675450,10100,10100,10100,10100,100
20241031,144100,588665450,10100,10100,10100,10100,4
20241031,144000,588625050,10130,10130,10130,10130,0
20241031,143900,588625050,10130,10130,10130,10130,1
20241031,143800,588614920,10130,10130,10130,10130,0
20241031,143700,588614920,10130,10130,10130,10090,102
20241031,143600,587584850,10110,10110,10110,10110,93
20241031,143500,586644620,10130,10120,10130,10120,33
20241031,143400,586310650,10130,10130,10130,10130,33
20241031,143300,585976360,10090,10100,10100,10090,18
20241031,143200,585794640,10140,10140,10140,10140,0
20241031,143100,585794640,10140,10140,10140,10140,0
20241031,143000,585794640,10140,10140,10140,10140,4
20241031,142900,585754080,10070,10130,10130,10070,1014
20241031,142800,575538790,10140,10140,10140,10140,20
20241031,142700,575335990,10140,10140,10140,10140,12
20241031,142600,575214310,10090,10090,10090,10090,10
20241031,142500,575113410,10090,10140,10140,10090,508
20241031,142400,569987290,10140,10140,10140,10140,12
20241031,142300,569865610,10090,10090,10090,10090,257
20241031,142200,567272480,10090,10090,10090,10090,814
20241031,142100,559059220,10100,10140,10140,10100,1012
20241031,142000,548837540,10140,10140,10140,10140,12
20241031,141900,548715860,10140,10110,10140,10110,21
20241031,141800,548503500,10110,10140,10140,10110,33
20241031,141700,548169630,10140,10140,10140,10120,21
20241031,141600,547956790,10110,10110,10110,10110,0
20241031,141500,547956790,10110,10120,10120,10110,37
20241031,141400,547582640,10130,10130,10140,10120,60
20241031,141300,546975180,10130,10140,10140,10130,12
20241031,141200,546853540,10140,10140,10140,10140,12
20241031,141100,546731860,10140,10140,10140,10140,8
20241031,141000,546650740,10140,10140,10140,10140,12
20241031,140900,546529060,10140,10140,10140,10140,12
20241031,140800,546407380,10140,10120,10140,10090,1301
20241031,140700,533279440,10140,10130,10140,10130,20
20241031,140600,533076750,10120,10140,10140,10120,13
20241031,140500,532945030,10140,10140,10140,10140,12
20241031,140400,532823350,10140,10140,10140,10140,16
20241031,140300,532661110,10140,10140,10140,10140,12
20241031,140200,532539430,10100,10160,10160,10100,904
20241031,140100,523405200,10160,10160,10160,10160,12
20241031,140000,523283280,10160,10160,10160,10160,8
20241031,135900,523202000,10160,10160,10160,10160,25
20241031,135800,522948000,10160,10160,10160,10160,4
20241031,135700,522907360,10140,10160,10160,10140,108
20241031,135600,521812080,10160,10160,10160,10160,3
20241031,135500,521781600,10140,10140,10140,10140,20
20241031,135400,521578800,10130,10130,10130,10130,9
20241031,135300,521487630,10130,10130,10130,10130,4
20241031,135200,521447110,10140,10130,10140,10130,8
20241031,135100,521366020,10150,10140,10150,10140,4
20241031,135000,521325430,10130,10130,10130,10130,0
20241031,134900,521325430,10130,10150,10150,10130,295
20241031,134800,518337020,10120,10120,10120,10120,0
20241031,134700,518337020,10120,10120,10120,10120,0
20241031,134600,518337020,10120,10120,10120,10120,300
20241031,134500,515301020,10160,10160,10160,10160,0
20241031,134400,515301020,10160,10160,10160,10160,50
20241031,134300,514793020,10160,10160,10160,10160,1
20241031,134200,514782860,10170,10170,10170,10170,13
20241031,134100,514650650,10170,10170,10170,10170,0
20241031,134000,514650650,10170,10170,10170,10170,1
20241031,133900,514640480,10160,10160,10160,10160,1
20241031,133800,514630320,10160,10160,10160,10160,3
20241031,133700,514599840,10150,10150,10150,10150,100
20241031,133600,513584840,10170,10170,10170,10170,1
20241031,133500,513574670,10170,10140,10170,10140,826
20241031,133400,505192890,10090,10100,10100,10080,105
20241031,133300,504132840,10100,10130,10130,10100,284
20241031,133200,501261020,10130,10130,10130,10130,1000
20241031,133100,491131020,10130,10130,10130,10130,700
20241031,133000,484040020,10130,10140,10140,10130,470
20241031,132900,479278840,10150,10150,10150,10150,0
20241031,132800,479278840,10150,10150,10150,10150,0
20241031,132700,479278840,10150,10150,10150,10150,0
20241031,132600,479278840,10150,10140,10150,10140,178
20241031,132500,477472150,10150,10150,10150,10150,0
20241031,132400,477472150,10150,10150,10150,10150,1
20241031,132300,477462000,10150,10150,10150,10150,0
20241031,132200,477462000,10150,10140,10150,10140,116
20241031,132100,476284760,10140,10140,10140,10140,1
20241031,132000,476274620,10140,10140,10140,10140,2
20241031,131900,476254340,10130,10130,10130,10130,4
20241031,131800,476213820,10140,10140,10140,10140,1
20241031,131700,476203680,10160,10140,10160,10140,22
20241031,131600,475980570,10080,10080,10080,10080,0
20241031,131500,475980570,10080,10080,10080,10080,0
20241031,131400,475980570,10080,10080,10080,10080,3
20241031,131300,475950330,10080,10080,10080,10080,2
20241031,131200,475930170,10080,10080,10080,10080,21
20241031,131100,475718490,10070,10160,10160,10070,250
20241031,131000,473195940,10160,10160,10160,10160,0
20241031,130900,473195940,10160,10160,10160,10160,0
20241031,130800,473195940,10160,10160,10160,10160,0
20241031,130700,473195940,10160,10160,10160,10160,0
20241031,130600,473195940,10160,10160,10160,10160,0
20241031,130500,473195940,10160,10160,10160,10160,0
20241031,130400,473195940,10160,10160,10160,10160,8
20241031,130300,473114660,10150,10160,10160,10150,549
20241031,130200,467540690,10170,10170,10170,10170,6
20241031,130100,467479670,10170,10170,10170,10170,95
20241031,130000,466513520,10170,10170,10170,10170,30
20241031,125900,466208420,10170,10170,10170,10170,0
20241031,125800,466208420,10170,10170,10170,10170,0
20241031,125700,466208420,10170,10170,10170,10170,0
20241031,125600,466208420,10170,10170,10170,10170,0
20241031,125500,466208420,10170,10170,10170,10170,10
20241031,125400,466106720,10170,10170,10170,10170,0
20241031,125300,466106720,10170,10170,10170,10170,274
20241031,125200,463320140,10180,10180,10180,10180,2
20241031,125100,463299780,10180,10180,10180,10180,10
20241031,125000,463197980,10180,10180,10180,10180,0
20241031,124900,463197980,10180,10180,10180,10150,286
20241031,124800,460288000,10170,10170,10170,10170,315
20241031,124700,457084450,10160,10150,10160,10150,976
20241031,124600,447176540,10150,10150,10150,10150,0
20241031,124500,447176540,10150,10150,10150,10150,2
20241031,124400,447156240,10150,10150,10150,10150,1
20241031,124300,447146090,10140,10140,10140,10140,250
20241031,124200,444611090,10140,10140,10140,10140,0
20241031,124100,444611090,10140,10140,10140,10140,0
20241031,124000,444611090,10140,10130,10140,10130,377
20241031,123900,440791080,10130,10130,10130,10130,0
20241031,123800,440791080,10130,10130,10130,10130,4
20241031,123700,440750560,10130,10130,10130,10130,7
20241031,123600,440679650,10140,10140,10140,10140,0
20241031,123500,440679650,10140,10140,10140,10140,20
20241031,123400,440476850,10140,10130,10140,10130,236
20241031,123300,438085460,10070,10070,10070,10070,101
20241031,123200,437068390,10050,10050,10050,10050,0
20241031,123100,437068390,10050,10120,10120,10050,404
20241031,123000,432992060,10130,10130,10130,10130,4
20241031,122900,432951540,10130,10130,10130,10130,1
20241031,122800,432941410,10130,10130,10130,10130,371
20241031,122700,429183180,10150,10150,10150,10150,0
20241031,122600,429183180,10150,10150,10150,10150,3
20241031,122500,429152730,10150,10150,10150,10150,0
20241031,122400,429152730,10150,10150,10150,10150,0
20241031,122300,429152730,10150,10150,10150,10150,0
20241031,122200,429152730,10150,10150,10150,10150,0
20241031,122100,429152730,10150,10150,10150,10150,0
20241031,122000,429152730,10150,10150,10150,10150,0
20241031,121900,429152730,10150,10150,10150,10150,3
20241031,121800,429122280,10140,10140,10140,10140,0
20241031,121700,429122280,10140,10140,10140,10140,0
20241031,121600,429122280,10140,10140,10150,10140,518
20241031,121500,423869750,10150,10150,10150,10150,0
20241031,121400,423869750,10150,10150,10150,10150,0
20241031,121300,423869750,10150,10150,10150,10150,5
20241031,121200,423819000,10150,10150,10150,10150,0
20241031,121100,423819000,10150,10150,10150,10150,3
20241031,121000,423788550,10150,10150,10150,10150,4
20241031,120900,423747950,10150,10150,10150,10150,0
20241031,120800,423747950,10150,10150,10150,10150,50
20241031,120700,423240450,10150,10150,10150,10150,2
20241031,120600,423220150,10150,10150,10150,10150,109
20241031,120500,422113800,10130,10140,10140,10130,800
20241031,120400,414008510,10140,10140,10140,10140,50
20241031,120300,413501510,10140,10140,10140,10140,0
20241031,120200,413501510,10140,10140,10140,10140,69
20241031,120100,412801850,10130,10140,10140,10130,109
20241031,120000,411697290,10110,10110,10110,10110,0
20241031,115900,411697290,10110,10110,10110,10110,0
20241031,115800,411697290,10110,10110,10110,10110,0
20241031,115700,411697290,10110,10110,10110,10110,0
20241031,115600,411697290,10110,10130,10130,10110,129
20241031,115500,410391520,10130,10130,10130,10130,0
20241031,115400,410391520,10130,10130,10130,10130,0
20241031,115300,410391520,10130,10130,10130,10130,0
20241031,115200,410391520,10130,10080,10130,10080,182
20241031,115100,408549240,10060,10060,10060,10060,0
20241031,115000,408549240,10060,10080,10080,10060,137
20241031,114900,407170160,10050,10050,10050,10050,0
20241031,114800,407170160,10050,10120,10120,10050,2000
20241031,114700,387025130,10140,10140,10140,10140,0
20241031,114600,387025130,10140,10140,10140,10140,1
20241031,114500,387014990,10140,10140,10140,10140,0
20241031,114400,387014990,10140,10140,10140,10140,0
20241031,114300,387014990,10140,10140,10140,10140,16
20241031,114200,386852750,10140,10140,10140,10140,0
20241031,114100,386852750,10140,10140,10140,10140,0
20241031,114000,386852750,10140,10140,10140,10140,1
20241031,113900,386842610,10140,10140,10140,10140,4
20241031,113800,386802050,10140,10150,10150,10140,100
20241031,113700,385787250,10160,10150,10160,10150,108
20241031,113600,384690730,10150,10160,10160,10150,160
20241031,113500,383066690,10160,10150,10160,10150,52
20241031,113400,382538880,10150,10150,10150,10150,0
20241031,113300,382538880,10150,10150,10150,10150,90
20241031,113200,381625380,10140,10140,10140,10140,1
20241031,113100,381615240,10140,10140,10140,10140,36
20241031,113000,381250200,10160,10160,10160,10160,78
20241031,112900,380457720,10160,10160,10160,10160,0
20241031,112800,380457720,10160,10160,10160,10160,32
20241031,112700,380132600,10170,10170,10170,10170,0
20241031,112600,380132600,10170,10130,10170,10130,120
20241031,112500,378915780,10130,10140,10150,10130,69
20241031,112400,378215870,10140,10140,10140,10140,2
20241031,112300,378195590,10140,10120,10140,10120,164
20241031,112200,376535270,10120,10120,10120,10120,11
20241031,112100,376423950,10120,10120,10120,10120,73
20241031,112000,375685190,10120,10140,10140,10120,102
20241031,111900,374652890,10150,10150,10150,10150,0
20241031,111800,374652890,10150,10150,10150,10150,1
20241031,111700,374642740,10150,10150,10150,10150,2
20241031,111600,374622440,10170,10160,10170,10160,2
20241031,111500,374602110,10170,10170,10170,10170,4
20241031,111400,374561430,10160,10160,10170,10160,81
20241031,111300,373738450,10170,10170,10170,10090,254
20241031,111200,371165560,10170,10160,10170,10160,84
20241031,111100,370311590,10170,10160,10170,10160,45
20241031,111000,369854330,10160,10160,10160,10150,16
20241031,110900,369691780,10160,10160,10160,10160,0
20241031,110800,369691780,10160,10150,10160,10150,254
20241031,110700,367113660,10140,10130,10140,10130,186
20241031,110600,365228630,10140,10140,10140,10140,51
20241031,110500,364711490,10140,10140,10140,10140,0
20241031,110400,364711490,10140,10130,10140,10130,4
20241031,110300,364670960,10140,10140,10140,10140,0
20241031,110200,364670960,10140,10140,10140,10140,0
20241031,110100,364670960,10140,10140,10140,10140,0
20241031,110000,364670960,10140,10130,10140,10130,505
20241031,105900,359555300,10130,10130,10130,10130,2
20241031,105800,359535040,10130,10130,10130,10130,150
20241031,105700,358015540,10130,10130,10130,10130,1
20241031,105600,358005410,10140,10140,10140,10140,0
20241031,105500,358005410,10140,10140,10140,10140,0
20241031,105400,358005410,10140,10140,10140,10140,0
20241031,105300,358005410,10140,10120,10140,10120,7
20241031,105200,357934470,10110,10110,10120,10110,7
20241031,105100,357863680,10100,10100,10100,10100,87
20241031,105000,356984980,10100,10110,10110,10100,387
20241031,104900,353075230,10100,10100,10100,10100,0
20241031,104800,353075230,10100,10100,10100,10100,114
20241031,104700,351923830,10100,10100,10100,10100,805
20241031,104600,343793330,10100,10100,10100,10100,3
20241031,104500,343763030,10100,10090,10100,10090,3
20241031,104400,343732750,10090,10080,10100,10080,131
20241031,104300,342410470,10080,10080,10080,10080,595
20241031,104200,336412870,10070,10070,10070,10070,205
20241031,104100,334348520,10060,10060,10060,10060,51
20241031,104000,333835460,10060,10070,10070,10060,213
20241031,103900,331692590,10070,10070,10070,10070,9
20241031,103800,331601960,10070,10070,10070,10070,0
20241031,103700,331601960,10070,10070,10070,10070,0
20241031,103600,331601960,10070,10070,10070,10070,16
20241031,103500,331440840,10070,10070,10070,10070,34
20241031,103400,331098460,10070,10080,10080,10070,83
20241031,103300,330262600,10080,10080,10080,10080,0
20241031,103200,330262600,10080,10040,10080,10040,74
20241031,103100,329519210,10080,10080,10080,10080,300
20241031,103000,326495210,10080,10030,10080,10030,6
20241031,102900,326434980,10030,10030,10030,10030,100
20241031,102800,325431980,10040,10040,10040,10040,239
20241031,102700,323032420,10040,10040,10040,10040,50
20241031,102600,322530420,10050,10050,10050,10050,7
20241031,102500,322460070,10050,10050,10050,10050,1
20241031,102400,322450020,10040,10040,10040,10040,105
20241031,102300,321395820,10050,10050,10050,10050,1
20241031,102200,321385770,10050,10050,10050,10050,1
20241031,102100,321375720,10050,10050,10050,10050,1
20241031,102000,321365670,10050,10060,10060,10050,48
20241031,101900,320883050,10080,10080,10080,10080,0
20241031,101800,320883050,10080,10060,10080,10060,2
20241031,101700,320862910,10090,10050,10090,10050,70
20241031,101600,320159360,10050,10080,10090,10040,138
20241031,101500,318772100,10090,10090,10090,10090,210
20241031,101400,316653200,10050,10050,10050,10050,189
20241031,101300,314753750,10050,10050,10050,10050,147
20241031,101200,313276400,10090,10060,10090,10060,4
20241031,101100,313236130,10060,10060,10060,10060,51
20241031,101000,312723070,10100,10100,10100,10100,0
20241031,100900,312723070,10100,10060,10100,10060,65
20241031,100800,312068700,10100,10100,10100,10100,0
20241031,100700,312068700,10100,10100,10100,10100,0
20241031,100600,312068700,10100,10100,10100,10050,192
20241031,100500,310138900,10050,10100,10100,10050,246
20241031,100400,307666500,10100,10100,10100,10100,1
20241031,100300,307656400,10100,10090,10100,10090,75
20241031,100200,306899630,10100,10090,10100,10090,382
20241031,100100,303045240,10090,10070,10090,10050,350
20241031,100000,299524550,10090,10090,10090,10080,5
20241031,095900,299474120,10100,10070,10100,10060,78
20241031,095800,298688730,10070,10090,10100,10060,411
20241031,095700,294550120,10100,10100,10100,10070,339
20241031,095600,291133240,10100,10070,10100,10070,629
20241031,095500,284784810,10070,10070,10070,10070,185
20241031,095400,282921860,10070,10090,10090,10070,85
20241031,095300,282065630,10090,10090,10090,10090,1
20241031,095200,282055540,10060,10060,10060,10060,39
20241031,095100,281663200,10050,10050,10050,10050,1
20241031,095000,281653150,10060,10070,10080,10050,217
20241031,094900,279469890,10070,10060,10070,10050,687
20241031,094800,272554700,10060,10060,10060,10060,3
20241031,094700,272524520,10060,10060,10060,10060,1
20241031,094600,272514460,10060,10050,10060,10040,52
20241031,094500,271992270,10050,10050,10050,10050,50
20241031,094400,271489770,10050,10040,10050,10040,945
20241031,094300,261995580,10040,10040,10040,10030,1215
20241031,094200,249798330,10040,10040,10040,10040,1
20241031,094100,249788290,10040,10030,10040,10030,5
20241031,094000,249738120,10030,10030,10030,10030,26
20241031,093900,249477340,10030,10030,10030,10030,236
20241031,093800,247110260,10030,10030,10030,10030,2
20241031,093700,247090200,10030,10030,10030,10030,3
20241031,093600,247060110,10030,10030,10030,10030,20
20241031,093500,246859510,10030,10010,10030,10010,287
20241031,093400,243986620,10010,10010,10010,10010,1
20241031,093300,243976610,10000,10010,10010,10000,101
20241031,093200,242966600,10010,10010,10010,10010,100
20241031,093100,241965600,10010,10010,10010,10010,1
20241031,093000,241955590,10000,10000,10000,10000,0
20241031,092900,241955590,10000,10000,10000,10000,714
20241031,092800,234815590,10010,10040,10040,10000,834
20241031,092700,226464480,10040,10010,10040,10010,191
20241031,092600,224550290,10040,10010,10040,10010,53
20241031,092500,224018200,10040,10040,10040,10010,1168
20241031,092400,212315200,10040,10020,10040,10020,344
20241031,092300,208864030,10020,10010,10020,10010,43
20241031,092200,208433560,10030,10030,10030,10010,306
20241031,092100,205370380,10030,10010,10030,10010,223
20241031,092000,203138070,10010,10050,10050,10010,163
20241031,091900,201504040,10050,10050,10050,10020,80
20241031,091800,200702380,10050,10010,10050,10010,112
20241031,091700,199581180,10050,10020,10050,10020,513
20241031,091600,194440890,10000,10020,10020,10000,1583
20241031,091500,178596370,10020,10030,10040,10020,385
20241031,091400,174734300,10030,10010,10030,10000,1151
20241031,091300,163208230,10010,10030,10030,10000,439
20241031,091200,158814620,10050,10010,10050,10010,257
20241031,091100,156238890,10010,10010,10010,10000,544
20241031,091000,150798640,10050,10010,10050,10000,281
20241031,090900,147985970,10010,10000,10010,9990,1584
20241031,090800,132145640,10000,10000,10000,9990,237
20241031,090700,129776120,9990,9990,9990,9990,43
20241031,090600,129346550,10000,9990,10040,9990,177
20241031,090500,127577310,10040,10040,10040,9980,247
20241031,090400,125104800,9970,10010,10010,9960,5043
20241031,090300,74702220,10010,10020,10100,10010,1035
20241031,090200,64319070,10110,10060,10150,10030,1385
20241031,090100,50409720,10070,10100,10190,10070,3620
20241031,090000,13910910,10190,10190,10190,10090,1365