KissMeData/119850/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,202000,553022520,5060,5060,5060,5060,695
20241031,201900,553022520,5060,5060,5060,5060,0
20241031,201800,553022520,5060,5060,5060,5060,0
20241031,201700,553022520,5060,5060,5060,5060,0
20241031,201600,553022520,5060,5060,5060,5060,0
20241031,201500,553022520,5060,5060,5060,5060,0
20241031,201400,553022520,5060,5060,5060,5060,0
20241031,201300,553022520,5060,5060,5060,5060,0
20241031,201200,553022520,5060,5060,5060,5060,0
20241031,201100,553022520,5060,5060,5060,5060,0
20241031,201000,553022520,5060,5060,5060,5060,0
20241031,200900,553022520,5060,5060,5060,5060,0
20241031,200800,553022520,5060,5060,5060,5060,0
20241031,200700,553022520,5060,5060,5060,5060,0
20241031,200600,553022520,5060,5060,5060,5060,0
20241031,200500,553022520,5060,5060,5060,5060,0
20241031,200400,553022520,5060,5060,5060,5060,0
20241031,200300,553022520,5060,5060,5060,5060,0
20241031,200200,553022520,5060,5060,5060,5060,0
20241031,200100,553022520,5060,5060,5060,5060,0
20241031,200000,553022520,5060,5060,5060,5060,0
20241031,195900,553022520,5060,5060,5060,5060,0
20241031,195800,553022520,5060,5060,5060,5060,0
20241031,195700,553022520,5060,5060,5060,5060,0
20241031,195600,553022520,5060,5060,5060,5060,0
20241031,195500,553022520,5060,5060,5060,5060,0
20241031,195400,553022520,5060,5060,5060,5060,0
20241031,195300,553022520,5060,5060,5060,5060,0
20241031,195200,553022520,5060,5060,5060,5060,0
20241031,195100,553022520,5060,5060,5060,5060,0
20241031,195000,553022520,5060,5060,5060,5060,695
20241031,194900,553022520,5060,5060,5060,5060,0
20241031,194800,553022520,5060,5060,5060,5060,0
20241031,194700,553022520,5060,5060,5060,5060,0
20241031,194600,553022520,5060,5060,5060,5060,0
20241031,194500,553022520,5060,5060,5060,5060,0
20241031,194400,553022520,5060,5060,5060,5060,0
20241031,194300,553022520,5060,5060,5060,5060,0
20241031,194200,553022520,5060,5060,5060,5060,0
20241031,194100,553022520,5060,5060,5060,5060,0
20241031,194000,553022520,5060,5060,5060,5060,0
20241031,193900,553022520,5060,5060,5060,5060,0
20241031,193800,553022520,5060,5060,5060,5060,0
20241031,193700,553022520,5060,5060,5060,5060,0
20241031,193600,553022520,5060,5060,5060,5060,0
20241031,193500,553022520,5060,5060,5060,5060,0
20241031,193400,553022520,5060,5060,5060,5060,0
20241031,193300,553022520,5060,5060,5060,5060,0
20241031,193200,553022520,5060,5060,5060,5060,0
20241031,193100,553022520,5060,5060,5060,5060,0
20241031,193000,553022520,5060,5060,5060,5060,0
20241031,192900,553022520,5060,5060,5060,5060,0
20241031,192800,553022520,5060,5060,5060,5060,0
20241031,192700,553022520,5060,5060,5060,5060,0
20241031,192600,553022520,5060,5060,5060,5060,0
20241031,192500,553022520,5060,5060,5060,5060,0
20241031,192400,553022520,5060,5060,5060,5060,0
20241031,192300,553022520,5060,5060,5060,5060,0
20241031,192200,553022520,5060,5060,5060,5060,0
20241031,192100,553022520,5060,5060,5060,5060,0
20241031,192000,553022520,5060,5060,5060,5060,695
20241031,191900,553022520,5060,5060,5060,5060,0
20241031,191800,553022520,5060,5060,5060,5060,0
20241031,191700,553022520,5060,5060,5060,5060,0
20241031,191600,553022520,5060,5060,5060,5060,0
20241031,191500,553022520,5060,5060,5060,5060,0
20241031,191400,553022520,5060,5060,5060,5060,0
20241031,191300,553022520,5060,5060,5060,5060,0
20241031,191200,553022520,5060,5060,5060,5060,0
20241031,191100,553022520,5060,5060,5060,5060,0
20241031,191000,553022520,5060,5060,5060,5060,0
20241031,190900,553022520,5060,5060,5060,5060,0
20241031,190800,553022520,5060,5060,5060,5060,0
20241031,190700,553022520,5060,5060,5060,5060,0
20241031,190600,553022520,5060,5060,5060,5060,0
20241031,190500,553022520,5060,5060,5060,5060,0
20241031,190400,553022520,5060,5060,5060,5060,0
20241031,190300,553022520,5060,5060,5060,5060,0
20241031,190200,553022520,5060,5060,5060,5060,0
20241031,190100,553022520,5060,5060,5060,5060,0
20241031,190000,553022520,5060,5060,5060,5060,0
20241031,185900,553022520,5060,5060,5060,5060,0
20241031,185800,553022520,5060,5060,5060,5060,0
20241031,185700,553022520,5060,5060,5060,5060,0
20241031,185600,553022520,5060,5060,5060,5060,0
20241031,185500,553022520,5060,5060,5060,5060,0
20241031,185400,553022520,5060,5060,5060,5060,0
20241031,185300,553022520,5060,5060,5060,5060,0
20241031,185200,553022520,5060,5060,5060,5060,0
20241031,185100,553022520,5060,5060,5060,5060,0
20241031,185000,553022520,5060,5060,5060,5060,695
20241031,184900,553022520,5060,5060,5060,5060,0
20241031,184800,553022520,5060,5060,5060,5060,0
20241031,184700,553022520,5060,5060,5060,5060,0
20241031,184600,553022520,5060,5060,5060,5060,0
20241031,184500,553022520,5060,5060,5060,5060,0
20241031,184400,553022520,5060,5060,5060,5060,0
20241031,184300,553022520,5060,5060,5060,5060,0
20241031,184200,553022520,5060,5060,5060,5060,0
20241031,184100,553022520,5060,5060,5060,5060,0
20241031,184000,553022520,5060,5060,5060,5060,0
20241031,183900,553022520,5060,5060,5060,5060,0
20241031,183800,553022520,5060,5060,5060,5060,0
20241031,183700,553022520,5060,5060,5060,5060,0
20241031,183600,553022520,5060,5060,5060,5060,0
20241031,183500,553022520,5060,5060,5060,5060,0
20241031,183400,553022520,5060,5060,5060,5060,0
20241031,183300,553022520,5060,5060,5060,5060,0
20241031,183200,553022520,5060,5060,5060,5060,0
20241031,183100,553022520,5060,5060,5060,5060,0
20241031,183000,553022520,5060,5060,5060,5060,0
20241031,182900,553022520,5060,5060,5060,5060,0
20241031,182800,553022520,5060,5060,5060,5060,0
20241031,182700,553022520,5060,5060,5060,5060,0
20241031,182600,553022520,5060,5060,5060,5060,0
20241031,182500,553022520,5060,5060,5060,5060,0
20241031,182400,553022520,5060,5060,5060,5060,0
20241031,182300,553022520,5060,5060,5060,5060,0
20241031,182200,553022520,5060,5060,5060,5060,0
20241031,182100,553022520,5060,5060,5060,5060,0
20241031,182000,553022520,5060,5060,5060,5060,695
20241031,181900,553022520,5060,5060,5060,5060,0
20241031,181800,553022520,5060,5060,5060,5060,0
20241031,181700,553022520,5060,5060,5060,5060,0
20241031,181600,553022520,5060,5060,5060,5060,0
20241031,181500,553022520,5060,5060,5060,5060,0
20241031,181400,553022520,5060,5060,5060,5060,0
20241031,181300,553022520,5060,5060,5060,5060,0
20241031,181200,553022520,5060,5060,5060,5060,0
20241031,181100,553022520,5060,5060,5060,5060,0
20241031,181000,553022520,5060,5060,5060,5060,0
20241031,180900,553022520,5060,5060,5060,5060,0
20241031,180800,553022520,5060,5060,5060,5060,0
20241031,180700,553022520,5060,5060,5060,5060,0
20241031,180600,553022520,5060,5060,5060,5060,0
20241031,180500,553022520,5060,5060,5060,5060,0
20241031,180400,553022520,5060,5060,5060,5060,0
20241031,180300,553022520,5060,5060,5060,5060,0
20241031,180200,553022520,5060,5060,5060,5060,0
20241031,180100,553022520,5060,5060,5060,5060,0
20241031,180000,553022520,5060,5060,5060,5060,0
20241031,175900,553022520,5060,5060,5060,5060,0
20241031,175800,553022520,5060,5060,5060,5060,0
20241031,175700,553022520,5060,5060,5060,5060,0
20241031,175600,553022520,5060,5060,5060,5060,0
20241031,175500,553022520,5060,5060,5060,5060,0
20241031,175400,553022520,5060,5060,5060,5060,0
20241031,175300,553022520,5060,5060,5060,5060,0
20241031,175200,553022520,5060,5060,5060,5060,0
20241031,175100,553022520,5060,5060,5060,5060,0
20241031,175000,553022520,5060,5060,5060,5060,695
20241031,174900,553022520,5060,5060,5060,5060,0
20241031,174800,553022520,5060,5060,5060,5060,0
20241031,174700,553022520,5060,5060,5060,5060,0
20241031,174600,553022520,5060,5060,5060,5060,0
20241031,174500,553022520,5060,5060,5060,5060,0
20241031,174400,553022520,5060,5060,5060,5060,0
20241031,174300,553022520,5060,5060,5060,5060,0
20241031,174200,553022520,5060,5060,5060,5060,0
20241031,174100,553022520,5060,5060,5060,5060,0
20241031,174000,553022520,5060,5060,5060,5060,0
20241031,173900,553022520,5060,5060,5060,5060,0
20241031,173800,553022520,5060,5060,5060,5060,0
20241031,173700,553022520,5060,5060,5060,5060,0
20241031,173600,553022520,5060,5060,5060,5060,0
20241031,173500,553022520,5060,5060,5060,5060,0
20241031,173400,553022520,5060,5060,5060,5060,0
20241031,173300,553022520,5060,5060,5060,5060,0
20241031,173200,553022520,5060,5060,5060,5060,0
20241031,173100,553022520,5060,5060,5060,5060,0
20241031,173000,553022520,5060,5060,5060,5060,0
20241031,172900,553022520,5060,5060,5060,5060,0
20241031,172800,553022520,5060,5060,5060,5060,0
20241031,172700,553022520,5060,5060,5060,5060,0
20241031,172600,553022520,5060,5060,5060,5060,0
20241031,172500,553022520,5060,5060,5060,5060,0
20241031,172400,553022520,5060,5060,5060,5060,0
20241031,172300,553022520,5060,5060,5060,5060,0
20241031,172200,553022520,5060,5060,5060,5060,0
20241031,172100,553022520,5060,5060,5060,5060,0
20241031,172000,553022520,5060,5060,5060,5060,695
20241031,171900,553022520,5060,5060,5060,5060,0
20241031,171800,553022520,5060,5060,5060,5060,0
20241031,171700,553022520,5060,5060,5060,5060,0
20241031,171600,553022520,5060,5060,5060,5060,0
20241031,171500,553022520,5060,5060,5060,5060,0
20241031,171400,553022520,5060,5060,5060,5060,0
20241031,171300,553022520,5060,5060,5060,5060,0
20241031,171200,553022520,5060,5060,5060,5060,0
20241031,171100,553022520,5060,5060,5060,5060,0
20241031,171000,553022520,5060,5060,5060,5060,0
20241031,170900,553022520,5060,5060,5060,5060,0
20241031,170800,553022520,5060,5060,5060,5060,0
20241031,170700,553022520,5060,5060,5060,5060,0
20241031,170600,553022520,5060,5060,5060,5060,0
20241031,170500,553022520,5060,5060,5060,5060,0
20241031,170400,553022520,5060,5060,5060,5060,0
20241031,170300,553022520,5060,5060,5060,5060,0
20241031,170200,553022520,5060,5060,5060,5060,0
20241031,170100,553022520,5060,5060,5060,5060,0
20241031,170000,553022520,5060,5060,5060,5060,0
20241031,165900,553022520,5060,5060,5060,5060,0
20241031,165800,553022520,5060,5060,5060,5060,0
20241031,165700,553022520,5060,5060,5060,5060,0
20241031,165600,553022520,5060,5060,5060,5060,0
20241031,165500,553022520,5060,5060,5060,5060,0
20241031,165400,553022520,5060,5060,5060,5060,0
20241031,165300,553022520,5060,5060,5060,5060,0
20241031,165200,553022520,5060,5060,5060,5060,0
20241031,165100,553022520,5060,5060,5060,5060,0
20241031,165000,553022520,5060,5060,5060,5060,695
20241031,164900,553022520,5060,5060,5060,5060,0
20241031,164800,553022520,5060,5060,5060,5060,0
20241031,164700,553022520,5060,5060,5060,5060,0
20241031,164600,553022520,5060,5060,5060,5060,0
20241031,164500,553022520,5060,5060,5060,5060,0
20241031,164400,553022520,5060,5060,5060,5060,0
20241031,164300,553022520,5060,5060,5060,5060,0
20241031,164200,553022520,5060,5060,5060,5060,0
20241031,164100,553022520,5060,5060,5060,5060,0
20241031,164000,553022520,5060,5060,5060,5060,0
20241031,163900,553022520,5060,5060,5060,5060,0
20241031,163800,553022520,5060,5060,5060,5060,0
20241031,163700,553022520,5060,5060,5060,5060,0
20241031,163600,553022520,5060,5060,5060,5060,0
20241031,163500,553022520,5060,5060,5060,5060,0
20241031,163400,553022520,5060,5060,5060,5060,0
20241031,163300,553022520,5060,5060,5060,5060,0
20241031,163200,553022520,5060,5060,5060,5060,0
20241031,163100,553022520,5060,5060,5060,5060,0
20241031,163000,553022520,5060,5060,5060,5060,0
20241031,162900,553022520,5060,5060,5060,5060,0
20241031,162800,553022520,5060,5060,5060,5060,0
20241031,162700,553022520,5060,5060,5060,5060,0
20241031,162600,553022520,5060,5060,5060,5060,0
20241031,162500,553022520,5060,5060,5060,5060,0
20241031,162400,553022520,5060,5060,5060,5060,0
20241031,162300,553022520,5060,5060,5060,5060,0
20241031,162200,553022520,5060,5060,5060,5060,0
20241031,162100,553022520,5060,5060,5060,5060,0
20241031,162000,553022520,5060,5060,5060,5060,695
20241031,161900,553022520,5060,5060,5060,5060,0
20241031,161800,553022520,5060,5060,5060,5060,0
20241031,161700,553022520,5060,5060,5060,5060,0
20241031,161600,553022520,5060,5060,5060,5060,0
20241031,161500,553022520,5060,5060,5060,5060,0
20241031,161400,553022520,5060,5060,5060,5060,0
20241031,161300,553022520,5060,5060,5060,5060,0
20241031,161200,553022520,5060,5060,5060,5060,0
20241031,161100,553022520,5060,5060,5060,5060,0
20241031,161000,553022520,5060,5060,5060,5060,0
20241031,160900,553022520,5060,5060,5060,5060,0
20241031,160800,553022520,5060,5060,5060,5060,0
20241031,160700,553022520,5060,5060,5060,5060,0
20241031,160600,553022520,5060,5060,5060,5060,0
20241031,160500,553022520,5060,5060,5060,5060,0
20241031,160400,553022520,5060,5060,5060,5060,0
20241031,160300,553022520,5060,5060,5060,5060,0
20241031,160200,553022520,5060,5060,5060,5060,0
20241031,160100,553022520,5060,5060,5060,5060,0
20241031,160000,553022520,5060,5060,5060,5060,0
20241031,155900,553022520,5060,5060,5060,5060,0
20241031,155800,553022520,5060,5060,5060,5060,0
20241031,155700,553022520,5060,5060,5060,5060,0
20241031,155600,553022520,5060,5060,5060,5060,0
20241031,155500,553022520,5060,5060,5060,5060,0
20241031,155400,553022520,5060,5060,5060,5060,0
20241031,155300,553022520,5060,5060,5060,5060,0
20241031,155200,553022520,5060,5060,5060,5060,0
20241031,155100,553022520,5060,5060,5060,5060,0
20241031,155000,553022520,5060,5060,5060,5060,695
20241031,154900,553022520,5060,5060,5060,5060,0
20241031,154800,553022520,5060,5060,5060,5060,0
20241031,154700,553022520,5060,5060,5060,5060,0
20241031,154600,553022520,5060,5060,5060,5060,0
20241031,154500,553022520,5060,5060,5060,5060,0
20241031,154400,553022520,5060,5060,5060,5060,0
20241031,154300,553022520,5060,5060,5060,5060,0
20241031,154200,553022520,5060,5060,5060,5060,0
20241031,154100,553022520,5060,5060,5060,5060,0
20241031,154000,553022520,5060,5060,5060,5060,0
20241031,153900,553022520,5060,5060,5060,5060,0
20241031,153800,553022520,5060,5060,5060,5060,0
20241031,153700,553022520,5060,5060,5060,5060,0
20241031,153600,553022520,5060,5060,5060,5060,0
20241031,153500,553022520,5060,5060,5060,5060,0
20241031,153400,553022520,5060,5060,5060,5060,0
20241031,153300,553022520,5060,5060,5060,5060,0
20241031,153200,553022520,5060,5060,5060,5060,0
20241031,153100,553022520,5060,5060,5060,5060,0
20241031,153000,553022520,5060,5060,5060,5060,695
20241031,152900,549505820,5070,5070,5070,5070,0
20241031,152800,549505820,5070,5070,5070,5070,0
20241031,152700,549505820,5070,5070,5070,5070,0
20241031,152600,549505820,5070,5070,5070,5070,0
20241031,152500,549505820,5070,5070,5070,5070,0
20241031,152400,549505820,5070,5070,5070,5070,0
20241031,152300,549505820,5070,5070,5070,5070,0
20241031,152200,549505820,5070,5070,5070,5070,0
20241031,152100,549505820,5070,5070,5070,5070,0
20241031,152000,549505820,5070,5070,5070,5070,0
20241031,151900,549505820,5070,5100,5100,5070,260
20241031,151800,548180430,5100,5090,5100,5080,159
20241031,151700,547370350,5100,5090,5100,5090,42
20241031,151600,547156360,5100,5100,5100,5100,0
20241031,151500,547156360,5100,5100,5100,5100,160
20241031,151400,546340360,5100,5100,5100,5100,263
20241031,151300,544999060,5100,5100,5100,5100,0
20241031,151200,544999060,5100,5100,5100,5100,200
20241031,151100,543979060,5100,5100,5100,5100,0
20241031,151000,543979060,5100,5080,5100,5080,200
20241031,150900,542961060,5080,5080,5080,5080,0
20241031,150800,542961060,5080,5100,5100,5080,2
20241031,150700,542950880,5080,5080,5080,5080,0
20241031,150600,542950880,5080,5080,5100,5080,149
20241031,150500,542193940,5080,5100,5100,5080,360
20241031,150400,540361800,5100,5100,5100,5100,42
20241031,150300,540147600,5100,5100,5100,5100,0
20241031,150200,540147600,5100,5100,5100,5100,110
20241031,150100,539586600,5080,5080,5080,5080,0
20241031,150000,539586600,5080,5080,5080,5080,0
20241031,145900,539586600,5080,5080,5080,5080,22
20241031,145800,539474840,5100,5090,5100,5090,145
20241031,145700,538735370,5100,5100,5100,5100,0
20241031,145600,538735370,5100,5100,5100,5100,0
20241031,145500,538735370,5100,5100,5100,5100,128
20241031,145400,538082570,5110,5110,5110,5110,0
20241031,145300,538082570,5110,5110,5110,5110,143
20241031,145200,537351840,5100,5090,5100,5090,285
20241031,145100,535899190,5100,5100,5100,5100,20
20241031,145000,535797190,5110,5100,5110,5100,112
20241031,144900,535224900,5080,5080,5080,5080,72
20241031,144800,534859140,5080,5080,5080,5080,0
20241031,144700,534859140,5080,5080,5080,5080,30
20241031,144600,534706740,5080,5080,5080,5080,0
20241031,144500,534706740,5080,5080,5080,5080,599
20241031,144400,531663820,5100,5100,5100,5100,0
20241031,144300,531663820,5100,5100,5100,5100,0
20241031,144200,531663820,5100,5100,5100,5100,102
20241031,144100,531143620,5100,5100,5100,5100,116
20241031,144000,530552020,5110,5110,5110,5110,0
20241031,143900,530552020,5110,5080,5110,5080,280
20241031,143800,529126120,5100,5100,5100,5100,0
20241031,143700,529126120,5100,5100,5100,5100,0
20241031,143600,529126120,5100,5100,5100,5100,0
20241031,143500,529126120,5100,5100,5100,5100,0
20241031,143400,529126120,5100,5100,5100,5100,90
20241031,143300,528667120,5110,5110,5110,5110,152
20241031,143200,527890400,5090,5090,5090,5090,0
20241031,143100,527890400,5090,5090,5090,5090,236
20241031,143000,526689160,5080,5080,5080,5080,100
20241031,142900,526181160,5110,5110,5110,5110,0
20241031,142800,526181160,5110,5090,5110,5090,1053
20241031,142700,520812910,5090,5100,5100,5090,94
20241031,142600,520333910,5090,5090,5090,5090,0
20241031,142500,520333910,5090,5060,5090,5060,462
20241031,142400,517988330,5090,5090,5090,5090,0
20241031,142300,517988330,5090,5090,5090,5090,0
20241031,142200,517988330,5090,5090,5090,5090,222
20241031,142100,516858350,5060,5060,5060,5060,0
20241031,142000,516858350,5060,5090,5090,5060,775
20241031,141900,512935290,5090,5090,5090,5090,0
20241031,141800,512935290,5090,5090,5090,5090,0
20241031,141700,512935290,5090,5090,5090,5090,176
20241031,141600,512039450,5090,5090,5090,5090,533
20241031,141500,509326480,5090,5100,5100,5090,993
20241031,141400,504272020,5100,5100,5100,5100,0
20241031,141300,504272020,5100,5100,5100,5100,64
20241031,141200,503945620,5100,5090,5100,5090,154
20241031,141100,503161740,5090,5080,5090,5080,682
20241031,141000,499696000,5060,5060,5060,5060,0
20241031,140900,499696000,5060,5060,5070,5060,1723
20241031,140800,490972980,5060,5060,5060,5060,66
20241031,140700,490639020,5070,5070,5070,5070,100
20241031,140600,490132020,5070,5070,5070,5070,100
20241031,140500,489625020,5070,5070,5070,5070,1
20241031,140400,489619950,5060,5060,5060,5060,200
20241031,140300,488607950,5070,5070,5070,5070,0
20241031,140200,488607950,5070,5070,5070,5070,13
20241031,140100,488542040,5100,5100,5100,5100,0
20241031,140000,488542040,5100,5100,5100,5100,0
20241031,135900,488542040,5100,5100,5100,5100,122
20241031,135800,487919840,5100,5100,5100,5100,0
20241031,135700,487919840,5100,5100,5100,5100,0
20241031,135600,487919840,5100,5100,5100,5100,0
20241031,135500,487919840,5100,5100,5100,5100,0
20241031,135400,487919840,5100,5100,5100,5100,0
20241031,135300,487919840,5100,5100,5100,5100,0
20241031,135200,487919840,5100,5100,5100,5100,0
20241031,135100,487919840,5100,5100,5100,5060,5838
20241031,135000,458351070,5100,5100,5100,5100,43
20241031,134900,458131770,5130,5130,5130,5130,173
20241031,134800,457244280,5130,5130,5130,5130,21
20241031,134700,457136550,5130,5130,5130,5130,67
20241031,134600,456792840,5130,5120,5130,5100,86
20241031,134500,456352520,5120,5120,5120,5120,0
20241031,134400,456352520,5120,5120,5120,5090,1208
20241031,134300,450197560,5100,5120,5140,5100,325
20241031,134200,448535900,5130,5120,5140,5100,1725
20241031,134100,439687340,5130,5080,5130,5080,2215
20241031,134000,428344690,5110,5110,5110,5110,0
20241031,133900,428344690,5110,5080,5110,5080,1375
20241031,133800,421340030,5080,5080,5080,5080,33
20241031,133700,421172390,5080,5080,5080,5080,173
20241031,133600,420293550,5070,5070,5070,5070,300
20241031,133500,418772550,5070,5070,5070,5070,150
20241031,133400,418012050,5080,5080,5080,5080,0
20241031,133300,418012050,5080,5070,5080,5070,201
20241031,133200,416991510,5070,5070,5070,5070,0
20241031,133100,416991510,5070,5070,5070,5070,69
20241031,133000,416641680,5060,5060,5060,5060,10
20241031,132900,416591080,5060,5060,5060,5060,70
20241031,132800,416236880,5060,5060,5060,5060,0
20241031,132700,416236880,5060,5060,5060,5060,422
20241031,132600,414101560,5070,5070,5070,5070,0
20241031,132500,414101560,5070,5070,5070,5070,50
20241031,132400,413848060,5060,5060,5060,5060,1
20241031,132300,413843000,5060,5060,5060,5060,0
20241031,132200,413843000,5060,5060,5060,5060,80
20241031,132100,413438200,5060,5060,5060,5060,120
20241031,132000,412831000,5060,5060,5060,5060,9
20241031,131900,412785460,5070,5070,5070,5070,0
20241031,131800,412785460,5070,5070,5070,5070,51
20241031,131700,412526890,5070,5070,5070,5070,0
20241031,131600,412526890,5070,5070,5070,5070,191
20241031,131500,411558520,5070,5070,5070,5070,0
20241031,131400,411558520,5070,5070,5070,5070,0
20241031,131300,411558520,5070,5050,5070,5050,18
20241031,131200,411467440,5050,5050,5050,5050,0
20241031,131100,411467440,5050,5050,5050,5050,229
20241031,131000,410310990,5050,5050,5050,5050,0
20241031,130900,410310990,5050,5050,5050,5050,0
20241031,130800,410310990,5050,5050,5050,5050,25
20241031,130700,410184740,5050,5050,5050,5050,0
20241031,130600,410184740,5050,5060,5060,5050,469
20241031,130500,407814280,5070,5070,5070,5070,70
20241031,130400,407459380,5060,5070,5070,5060,804
20241031,130300,403383110,5070,5070,5070,5070,37
20241031,130200,403195520,5080,5080,5080,5080,5
20241031,130100,403170120,5070,5070,5070,5070,2
20241031,130000,403159980,5080,5060,5080,5060,39
20241031,125900,402962620,5110,5110,5110,5110,0
20241031,125800,402962620,5110,5120,5120,5060,30
20241031,125700,402810180,5130,5080,5130,5080,8420
20241031,125600,359819340,5050,5080,5080,5050,171
20241031,125500,358954430,5080,5080,5080,5080,916
20241031,125400,354301150,5080,5070,5120,5070,4026
20241031,125300,333817440,5060,5000,5060,5000,9898
20241031,125200,284059560,5000,4980,5010,4980,14238
20241031,125100,212899000,4980,4980,4980,4980,179
20241031,125000,212007580,4980,4975,4980,4975,424
20241031,124900,209896400,4970,4970,4970,4970,19
20241031,124800,209801970,4970,4970,4970,4970,1
20241031,124700,209797000,4980,4980,4980,4980,50
20241031,124600,209548000,4980,4980,4980,4980,100
20241031,124500,209050000,4985,4980,4985,4980,88
20241031,124400,208611345,4975,4975,4975,4975,4
20241031,124300,208591445,4970,4970,4970,4970,0
20241031,124200,208591445,4970,4970,4970,4970,677
20241031,124100,205226755,4965,4955,4965,4955,1122
20241031,124000,199660925,4955,4955,4955,4955,0
20241031,123900,199660925,4955,4955,4955,4955,0
20241031,123800,199660925,4955,4955,4955,4955,21
20241031,123700,199556870,4955,4955,4955,4955,0
20241031,123600,199556870,4955,4955,4955,4950,17
20241031,123500,199472685,4960,4960,4960,4960,114
20241031,123400,198907245,4950,4950,4950,4950,0
20241031,123300,198907245,4950,4950,4950,4950,0
20241031,123200,198907245,4950,4950,4950,4950,0
20241031,123100,198907245,4950,4950,4950,4950,0
20241031,123000,198907245,4950,4950,4950,4950,0
20241031,122900,198907245,4950,4950,4950,4950,0
20241031,122800,198907245,4950,4950,4950,4950,10
20241031,122700,198857745,4950,4960,4960,4950,2
20241031,122600,198847835,4950,4950,4950,4950,10
20241031,122500,198798335,4960,4960,4960,4960,123
20241031,122400,198188255,4960,4960,4960,4960,0
20241031,122300,198188255,4960,4960,4960,4960,0
20241031,122200,198188255,4960,4960,4960,4960,0
20241031,122100,198188255,4960,4960,4960,4960,0
20241031,122000,198188255,4960,4960,4960,4960,0
20241031,121900,198188255,4960,4960,4960,4960,200
20241031,121800,197196255,4960,4960,4960,4960,0
20241031,121700,197196255,4960,4960,4960,4960,0
20241031,121600,197196255,4960,4960,4960,4960,0
20241031,121500,197196255,4960,4960,4960,4960,0
20241031,121400,197196255,4960,4960,4960,4960,0
20241031,121300,197196255,4960,4960,4960,4960,0
20241031,121200,197196255,4960,4960,4960,4960,0
20241031,121100,197196255,4960,4960,4960,4960,0
20241031,121000,197196255,4960,4960,4960,4960,0
20241031,120900,197196255,4960,4960,4960,4960,0
20241031,120800,197196255,4960,4960,4960,4960,0
20241031,120700,197196255,4960,4955,4960,4955,100
20241031,120600,196700480,4955,4955,4955,4955,0
20241031,120500,196700480,4955,4955,4955,4955,0
20241031,120400,196700480,4955,4955,4955,4925,930
20241031,120300,192107690,4950,4950,4950,4950,578
20241031,120200,189246590,4945,4945,4945,4945,0
20241031,120100,189246590,4945,4945,4945,4945,0
20241031,120000,189246590,4945,4945,4945,4945,0
20241031,115900,189246590,4945,4945,4945,4945,20
20241031,115800,189147690,4950,4950,4950,4950,0
20241031,115700,189147690,4950,4950,4950,4950,100
20241031,115600,188652690,4950,4950,4950,4950,143
20241031,115500,187944840,4940,4940,4940,4940,0
20241031,115400,187944840,4940,4950,4950,4940,70
20241031,115300,187598370,4940,4940,4940,4940,0
20241031,115200,187598370,4940,4940,4940,4940,0
20241031,115100,187598370,4940,4940,4940,4940,0
20241031,115000,187598370,4940,4940,4940,4940,0
20241031,114900,187598370,4940,4940,4940,4940,129
20241031,114800,186961110,4950,4950,4950,4950,0
20241031,114700,186961110,4950,4950,4950,4950,0
20241031,114600,186961110,4950,4950,4950,4950,100
20241031,114500,186466110,4950,4950,4950,4950,0
20241031,114400,186466110,4950,4950,4950,4950,0
20241031,114300,186466110,4950,4950,4950,4950,140
20241031,114200,185773110,4950,4950,4950,4950,0
20241031,114100,185773110,4950,4950,4950,4950,0
20241031,114000,185773110,4950,4950,4950,4950,2
20241031,113900,185763210,4950,4950,4950,4950,45
20241031,113800,185540460,4950,4950,4950,4950,101
20241031,113700,185040510,4950,4950,4950,4950,0
20241031,113600,185040510,4950,4950,4950,4950,2
20241031,113500,185030610,4950,4950,4950,4950,0
20241031,113400,185030610,4950,4950,4950,4950,0
20241031,113300,185030610,4950,4950,4950,4950,1
20241031,113200,185025660,4925,4925,4925,4925,0
20241031,113100,185025660,4925,4925,4925,4925,0
20241031,113000,185025660,4925,4925,4925,4925,0
20241031,112900,185025660,4925,4925,4925,4925,0
20241031,112800,185025660,4925,4925,4925,4925,148
20241031,112700,184296760,4925,4925,4925,4925,1
20241031,112600,184291835,4950,4950,4950,4950,0
20241031,112500,184291835,4950,4950,4950,4950,0
20241031,112400,184291835,4950,4950,4950,4950,0
20241031,112300,184291835,4950,4950,4950,4950,0
20241031,112200,184291835,4950,4950,4950,4950,0
20241031,112100,184291835,4950,4950,4950,4950,0
20241031,112000,184291835,4950,4950,4950,4950,0
20241031,111900,184291835,4950,4950,4950,4950,0
20241031,111800,184291835,4950,4950,4950,4950,14
20241031,111700,184222535,4950,4950,4950,4950,451
20241031,111600,181990085,4955,4955,4955,4955,531
20241031,111500,179358980,4955,4955,4955,4955,0
20241031,111400,179358980,4955,4955,4955,4955,163
20241031,111300,178551315,4950,4950,4950,4950,0
20241031,111200,178551315,4950,4950,4950,4950,0
20241031,111100,178551315,4950,4950,4950,4950,100
20241031,111000,178056315,4950,4945,4950,4945,58
20241031,110900,177769235,4940,4940,4940,4940,0
20241031,110800,177769235,4940,4935,4940,4935,88
20241031,110700,177334685,4930,4925,4930,4925,554
20241031,110600,174603670,4925,4925,4925,4925,25
20241031,110500,174480545,4920,4920,4920,4920,845
20241031,110400,170323145,4920,4920,4920,4920,1
20241031,110300,170318225,4920,4920,4920,4920,0
20241031,110200,170318225,4920,4920,4920,4920,155
20241031,110100,169555625,4920,4920,4920,4920,1
20241031,110000,169550705,4915,4915,4915,4915,0
20241031,105900,169550705,4915,4915,4915,4915,117
20241031,105800,168975650,4915,4915,4915,4915,0
20241031,105700,168975650,4915,4915,4915,4915,0
20241031,105600,168975650,4915,4915,4915,4915,137
20241031,105500,168302295,4900,4900,4900,4900,0
20241031,105400,168302295,4900,4900,4900,4900,1
20241031,105300,168297395,4915,4900,4915,4900,177
20241031,105200,167428370,4915,4915,4915,4915,200
20241031,105100,166445370,4915,4915,4915,4915,103
20241031,105000,165939125,4915,4915,4915,4915,0
20241031,104900,165939125,4915,4915,4915,4915,130
20241031,104800,165300175,4910,4910,4910,4910,1
20241031,104700,165295265,4910,4910,4910,4910,0
20241031,104600,165295265,4910,4910,4910,4910,99
20241031,104500,164809175,4910,4910,4910,4910,379
20241031,104400,162948285,4910,4910,4910,4910,0
20241031,104300,162948285,4910,4905,4910,4905,187
20241031,104200,162030170,4910,4910,4910,4910,0
20241031,104100,162030170,4910,4910,4910,4910,22
20241031,104000,161922150,4890,4910,4910,4890,213
20241031,103900,160876680,4905,4900,4905,4900,47
20241031,103800,160646150,4905,4905,4905,4905,20
20241031,103700,160548050,4905,4905,4905,4905,0
20241031,103600,160548050,4905,4905,4905,4905,1
20241031,103500,160543145,4905,4905,4905,4905,256
20241031,103400,159287465,4900,4900,4900,4900,40
20241031,103300,159091465,4905,4905,4905,4905,131
20241031,103200,158448910,4890,4890,4890,4890,0
20241031,103100,158448910,4890,4890,4890,4890,0
20241031,103000,158448910,4890,4890,4890,4890,743
20241031,102900,154815640,4905,4900,4905,4900,597
20241031,102800,151888510,4895,4895,4895,4895,238
20241031,102700,150723500,4890,4890,4890,4890,55
20241031,102600,150454550,4900,4900,4900,4900,0
20241031,102500,150454550,4900,4900,4900,4900,134
20241031,102400,149797950,4900,4900,4900,4900,133
20241031,102300,149146250,4900,4900,4900,4900,0
20241031,102200,149146250,4900,4900,4900,4900,125
20241031,102100,148533750,4900,4890,4900,4890,412
20241031,102000,146518310,4890,4890,4890,4890,0
20241031,101900,146518310,4890,4890,4890,4890,116
20241031,101800,145951070,4890,4890,4890,4890,55
20241031,101700,145682120,4880,4880,4880,4880,0
20241031,101600,145682120,4880,4880,4880,4880,78
20241031,101500,145301480,4890,4890,4890,4890,0
20241031,101400,145301480,4890,4890,4890,4890,201
20241031,101300,144318590,4880,4880,4880,4880,0
20241031,101200,144318590,4880,4880,4880,4880,15
20241031,101100,144245390,4890,4890,4890,4890,5
20241031,101000,144220940,4880,4880,4880,4880,0
20241031,100900,144220940,4880,4890,4890,4880,35
20241031,100800,144050015,4880,4880,4880,4880,0
20241031,100700,144050015,4880,4880,4880,4880,0
20241031,100600,144050015,4880,4880,4880,4880,0
20241031,100500,144050015,4880,4895,4895,4880,21
20241031,100400,143947520,4890,4885,4890,4880,72
20241031,100300,143596015,4890,4895,4895,4890,9
20241031,100200,143551990,4900,4900,4900,4900,0
20241031,100100,143551990,4900,4900,4900,4900,1
20241031,100000,143547090,4900,4900,4900,4900,0
20241031,095900,143547090,4900,4900,4900,4900,40
20241031,095800,143351090,4905,4905,4905,4905,2
20241031,095700,143341280,4900,4900,4900,4900,123
20241031,095600,142738580,4900,4895,4900,4895,2433
20241031,095500,130818210,4890,4890,4890,4890,98
20241031,095400,130338990,4890,4890,4890,4890,0
20241031,095300,130338990,4890,4890,4890,4890,138
20241031,095200,129664170,4890,4890,4890,4890,0
20241031,095100,129664170,4890,4885,4890,4885,158
20241031,095000,128892190,4890,4890,4890,4890,169
20241031,094900,128065780,4885,4885,4885,4885,0
20241031,094800,128065780,4885,4875,4885,4875,2035
20241031,094700,118139185,4875,4875,4875,4875,0
20241031,094600,118139185,4875,4870,4875,4870,3893
20241031,094500,99179030,4855,4870,4870,4855,307
20241031,094400,97684285,4870,4870,4870,4870,0
20241031,094300,97684285,4870,4870,4870,4870,1
20241031,094200,97679415,4870,4870,4870,4870,0
20241031,094100,97679415,4870,4870,4870,4870,2
20241031,094000,97669675,4845,4845,4845,4845,0
20241031,093900,97669675,4845,4845,4845,4845,0
20241031,093800,97669675,4845,4850,4850,4845,380
20241031,093700,95828235,4850,4855,4855,4850,2000
20241031,093600,86128010,4855,4860,4860,4855,1000
20241031,093500,81272680,4860,4860,4860,4860,0
20241031,093400,81272680,4860,4860,4860,4860,0
20241031,093300,81272680,4860,4860,4860,4860,0
20241031,093200,81272680,4860,4860,4860,4860,0
20241031,093100,81272680,4860,4860,4860,4860,290
20241031,093000,79863280,4885,4885,4885,4885,2
20241031,092900,79853510,4885,4885,4885,4885,5
20241031,092800,79829085,4885,4885,4885,4885,0
20241031,092700,79829085,4885,4885,4885,4885,0
20241031,092600,79829085,4885,4885,4885,4885,0
20241031,092500,79829085,4885,4885,4885,4885,1
20241031,092400,79824200,4865,4865,4865,4860,247
20241031,092300,78623300,4870,4880,4880,4870,78
20241031,092200,78243005,4885,4885,4885,4885,0
20241031,092100,78243005,4885,4885,4885,4885,283
20241031,092000,76860550,4885,4885,4885,4885,141
20241031,091900,76171765,4885,4885,4885,4885,0
20241031,091800,76171765,4885,4880,4885,4880,70
20241031,091700,75830135,4880,4880,4880,4880,19
20241031,091600,75737415,4885,4885,4885,4885,5
20241031,091500,75712990,4885,4885,4885,4885,2
20241031,091400,75703220,4885,4885,4885,4885,357
20241031,091300,73959275,4865,4865,4865,4865,0
20241031,091200,73959275,4865,4865,4865,4865,743
20241031,091100,70344580,4885,4880,4885,4880,495
20241031,091000,67926510,4880,4880,4880,4880,2
20241031,090900,67916750,4875,4865,4875,4865,586
20241031,090800,65065580,4845,4845,4845,4845,6
20241031,090700,65036510,4845,4845,4845,4845,5
20241031,090600,65012285,4860,4890,4900,4850,10742
20241031,090500,12776800,4890,4905,4905,4890,100
20241031,090400,12287585,4905,4910,4910,4905,2
20241031,090300,12277770,4895,4915,4915,4895,1338
20241031,090200,5718985,4915,4915,4915,4915,0
20241031,090100,5718985,4915,4915,4915,4915,6
20241031,090000,5689495,4920,4940,4960,4920,1121