KissMeData/159580/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,203200,221433220,4390,4390,4390,4390,633
20241031,203100,221433220,4390,4390,4390,4390,0
20241031,203000,221433220,4390,4390,4390,4390,0
20241031,202900,221433220,4390,4390,4390,4390,0
20241031,202800,221433220,4390,4390,4390,4390,0
20241031,202700,221433220,4390,4390,4390,4390,0
20241031,202600,221433220,4390,4390,4390,4390,0
20241031,202500,221433220,4390,4390,4390,4390,0
20241031,202400,221433220,4390,4390,4390,4390,0
20241031,202300,221433220,4390,4390,4390,4390,0
20241031,202200,221433220,4390,4390,4390,4390,0
20241031,202100,221433220,4390,4390,4390,4390,0
20241031,202000,221433220,4390,4390,4390,4390,0
20241031,201900,221433220,4390,4390,4390,4390,0
20241031,201800,221433220,4390,4390,4390,4390,0
20241031,201700,221433220,4390,4390,4390,4390,0
20241031,201600,221433220,4390,4390,4390,4390,0
20241031,201500,221433220,4390,4390,4390,4390,0
20241031,201400,221433220,4390,4390,4390,4390,0
20241031,201300,221433220,4390,4390,4390,4390,0
20241031,201200,221433220,4390,4390,4390,4390,0
20241031,201100,221433220,4390,4390,4390,4390,0
20241031,201000,221433220,4390,4390,4390,4390,0
20241031,200900,221433220,4390,4390,4390,4390,0
20241031,200800,221433220,4390,4390,4390,4390,0
20241031,200700,221433220,4390,4390,4390,4390,0
20241031,200600,221433220,4390,4390,4390,4390,0
20241031,200500,221433220,4390,4390,4390,4390,0
20241031,200400,221433220,4390,4390,4390,4390,0
20241031,200300,221433220,4390,4390,4390,4390,0
20241031,200200,221433220,4390,4390,4390,4390,633
20241031,200100,221433220,4390,4390,4390,4390,0
20241031,200000,221433220,4390,4390,4390,4390,0
20241031,195900,221433220,4390,4390,4390,4390,0
20241031,195800,221433220,4390,4390,4390,4390,0
20241031,195700,221433220,4390,4390,4390,4390,0
20241031,195600,221433220,4390,4390,4390,4390,0
20241031,195500,221433220,4390,4390,4390,4390,0
20241031,195400,221433220,4390,4390,4390,4390,0
20241031,195300,221433220,4390,4390,4390,4390,0
20241031,195200,221433220,4390,4390,4390,4390,0
20241031,195100,221433220,4390,4390,4390,4390,0
20241031,195000,221433220,4390,4390,4390,4390,0
20241031,194900,221433220,4390,4390,4390,4390,0
20241031,194800,221433220,4390,4390,4390,4390,0
20241031,194700,221433220,4390,4390,4390,4390,0
20241031,194600,221433220,4390,4390,4390,4390,0
20241031,194500,221433220,4390,4390,4390,4390,0
20241031,194400,221433220,4390,4390,4390,4390,0
20241031,194300,221433220,4390,4390,4390,4390,0
20241031,194200,221433220,4390,4390,4390,4390,0
20241031,194100,221433220,4390,4390,4390,4390,0
20241031,194000,221433220,4390,4390,4390,4390,0
20241031,193900,221433220,4390,4390,4390,4390,0
20241031,193800,221433220,4390,4390,4390,4390,0
20241031,193700,221433220,4390,4390,4390,4390,0
20241031,193600,221433220,4390,4390,4390,4390,0
20241031,193500,221433220,4390,4390,4390,4390,0
20241031,193400,221433220,4390,4390,4390,4390,0
20241031,193300,221433220,4390,4390,4390,4390,0
20241031,193200,221433220,4390,4390,4390,4390,633
20241031,193100,221433220,4390,4390,4390,4390,0
20241031,193000,221433220,4390,4390,4390,4390,0
20241031,192900,221433220,4390,4390,4390,4390,0
20241031,192800,221433220,4390,4390,4390,4390,0
20241031,192700,221433220,4390,4390,4390,4390,0
20241031,192600,221433220,4390,4390,4390,4390,0
20241031,192500,221433220,4390,4390,4390,4390,0
20241031,192400,221433220,4390,4390,4390,4390,0
20241031,192300,221433220,4390,4390,4390,4390,0
20241031,192200,221433220,4390,4390,4390,4390,0
20241031,192100,221433220,4390,4390,4390,4390,0
20241031,192000,221433220,4390,4390,4390,4390,0
20241031,191900,221433220,4390,4390,4390,4390,0
20241031,191800,221433220,4390,4390,4390,4390,0
20241031,191700,221433220,4390,4390,4390,4390,0
20241031,191600,221433220,4390,4390,4390,4390,0
20241031,191500,221433220,4390,4390,4390,4390,0
20241031,191400,221433220,4390,4390,4390,4390,0
20241031,191300,221433220,4390,4390,4390,4390,0
20241031,191200,221433220,4390,4390,4390,4390,0
20241031,191100,221433220,4390,4390,4390,4390,0
20241031,191000,221433220,4390,4390,4390,4390,0
20241031,190900,221433220,4390,4390,4390,4390,0
20241031,190800,221433220,4390,4390,4390,4390,0
20241031,190700,221433220,4390,4390,4390,4390,0
20241031,190600,221433220,4390,4390,4390,4390,0
20241031,190500,221433220,4390,4390,4390,4390,0
20241031,190400,221433220,4390,4390,4390,4390,0
20241031,190300,221433220,4390,4390,4390,4390,0
20241031,190200,221433220,4390,4390,4390,4390,633
20241031,190100,221433220,4390,4390,4390,4390,0
20241031,190000,221433220,4390,4390,4390,4390,0
20241031,185900,221433220,4390,4390,4390,4390,0
20241031,185800,221433220,4390,4390,4390,4390,0
20241031,185700,221433220,4390,4390,4390,4390,0
20241031,185600,221433220,4390,4390,4390,4390,0
20241031,185500,221433220,4390,4390,4390,4390,0
20241031,185400,221433220,4390,4390,4390,4390,0
20241031,185300,221433220,4390,4390,4390,4390,0
20241031,185200,221433220,4390,4390,4390,4390,0
20241031,185100,221433220,4390,4390,4390,4390,0
20241031,185000,221433220,4390,4390,4390,4390,0
20241031,184900,221433220,4390,4390,4390,4390,0
20241031,184800,221433220,4390,4390,4390,4390,0
20241031,184700,221433220,4390,4390,4390,4390,0
20241031,184600,221433220,4390,4390,4390,4390,0
20241031,184500,221433220,4390,4390,4390,4390,0
20241031,184400,221433220,4390,4390,4390,4390,0
20241031,184300,221433220,4390,4390,4390,4390,0
20241031,184200,221433220,4390,4390,4390,4390,0
20241031,184100,221433220,4390,4390,4390,4390,0
20241031,184000,221433220,4390,4390,4390,4390,0
20241031,183900,221433220,4390,4390,4390,4390,0
20241031,183800,221433220,4390,4390,4390,4390,0
20241031,183700,221433220,4390,4390,4390,4390,0
20241031,183600,221433220,4390,4390,4390,4390,0
20241031,183500,221433220,4390,4390,4390,4390,0
20241031,183400,221433220,4390,4390,4390,4390,0
20241031,183300,221433220,4390,4390,4390,4390,0
20241031,183200,221433220,4390,4390,4390,4390,633
20241031,183100,221433220,4390,4390,4390,4390,0
20241031,183000,221433220,4390,4390,4390,4390,0
20241031,182900,221433220,4390,4390,4390,4390,0
20241031,182800,221433220,4390,4390,4390,4390,0
20241031,182700,221433220,4390,4390,4390,4390,0
20241031,182600,221433220,4390,4390,4390,4390,0
20241031,182500,221433220,4390,4390,4390,4390,0
20241031,182400,221433220,4390,4390,4390,4390,0
20241031,182300,221433220,4390,4390,4390,4390,0
20241031,182200,221433220,4390,4390,4390,4390,0
20241031,182100,221433220,4390,4390,4390,4390,0
20241031,182000,221433220,4390,4390,4390,4390,0
20241031,181900,221433220,4390,4390,4390,4390,0
20241031,181800,221433220,4390,4390,4390,4390,0
20241031,181700,221433220,4390,4390,4390,4390,0
20241031,181600,221433220,4390,4390,4390,4390,0
20241031,181500,221433220,4390,4390,4390,4390,0
20241031,181400,221433220,4390,4390,4390,4390,0
20241031,181300,221433220,4390,4390,4390,4390,0
20241031,181200,221433220,4390,4390,4390,4390,0
20241031,181100,221433220,4390,4390,4390,4390,0
20241031,181000,221433220,4390,4390,4390,4390,0
20241031,180900,221433220,4390,4390,4390,4390,0
20241031,180800,221433220,4390,4390,4390,4390,0
20241031,180700,221433220,4390,4390,4390,4390,0
20241031,180600,221433220,4390,4390,4390,4390,0
20241031,180500,221433220,4390,4390,4390,4390,0
20241031,180400,221433220,4390,4390,4390,4390,0
20241031,180300,221433220,4390,4390,4390,4390,0
20241031,180200,221433220,4390,4390,4390,4390,633
20241031,180100,221433220,4390,4390,4390,4390,0
20241031,180000,221433220,4390,4390,4390,4390,0
20241031,175900,221433220,4390,4390,4390,4390,0
20241031,175800,221433220,4390,4390,4390,4390,0
20241031,175700,221433220,4390,4390,4390,4390,0
20241031,175600,221433220,4390,4390,4390,4390,0
20241031,175500,221433220,4390,4390,4390,4390,0
20241031,175400,221433220,4390,4390,4390,4390,0
20241031,175300,221433220,4390,4390,4390,4390,0
20241031,175200,221433220,4390,4390,4390,4390,0
20241031,175100,221433220,4390,4390,4390,4390,0
20241031,175000,221433220,4390,4390,4390,4390,0
20241031,174900,221433220,4390,4390,4390,4390,0
20241031,174800,221433220,4390,4390,4390,4390,0
20241031,174700,221433220,4390,4390,4390,4390,0
20241031,174600,221433220,4390,4390,4390,4390,0
20241031,174500,221433220,4390,4390,4390,4390,0
20241031,174400,221433220,4390,4390,4390,4390,0
20241031,174300,221433220,4390,4390,4390,4390,0
20241031,174200,221433220,4390,4390,4390,4390,0
20241031,174100,221433220,4390,4390,4390,4390,0
20241031,174000,221433220,4390,4390,4390,4390,0
20241031,173900,221433220,4390,4390,4390,4390,0
20241031,173800,221433220,4390,4390,4390,4390,0
20241031,173700,221433220,4390,4390,4390,4390,0
20241031,173600,221433220,4390,4390,4390,4390,0
20241031,173500,221433220,4390,4390,4390,4390,0
20241031,173400,221433220,4390,4390,4390,4390,0
20241031,173300,221433220,4390,4390,4390,4390,0
20241031,173200,221433220,4390,4390,4390,4390,633
20241031,173100,221433220,4390,4390,4390,4390,0
20241031,173000,221433220,4390,4390,4390,4390,0
20241031,172900,221433220,4390,4390,4390,4390,0
20241031,172800,221433220,4390,4390,4390,4390,0
20241031,172700,221433220,4390,4390,4390,4390,0
20241031,172600,221433220,4390,4390,4390,4390,0
20241031,172500,221433220,4390,4390,4390,4390,0
20241031,172400,221433220,4390,4390,4390,4390,0
20241031,172300,221433220,4390,4390,4390,4390,0
20241031,172200,221433220,4390,4390,4390,4390,0
20241031,172100,221433220,4390,4390,4390,4390,0
20241031,172000,221433220,4390,4390,4390,4390,0
20241031,171900,221433220,4390,4390,4390,4390,0
20241031,171800,221433220,4390,4390,4390,4390,0
20241031,171700,221433220,4390,4390,4390,4390,0
20241031,171600,221433220,4390,4390,4390,4390,0
20241031,171500,221433220,4390,4390,4390,4390,0
20241031,171400,221433220,4390,4390,4390,4390,0
20241031,171300,221433220,4390,4390,4390,4390,0
20241031,171200,221433220,4390,4390,4390,4390,0
20241031,171100,221433220,4390,4390,4390,4390,0
20241031,171000,221433220,4390,4390,4390,4390,0
20241031,170900,221433220,4390,4390,4390,4390,0
20241031,170800,221433220,4390,4390,4390,4390,0
20241031,170700,221433220,4390,4390,4390,4390,0
20241031,170600,221433220,4390,4390,4390,4390,0
20241031,170500,221433220,4390,4390,4390,4390,0
20241031,170400,221433220,4390,4390,4390,4390,0
20241031,170300,221433220,4390,4390,4390,4390,0
20241031,170200,221433220,4390,4390,4390,4390,633
20241031,170100,221433220,4390,4390,4390,4390,0
20241031,170000,221433220,4390,4390,4390,4390,0
20241031,165900,221433220,4390,4390,4390,4390,0
20241031,165800,221433220,4390,4390,4390,4390,0
20241031,165700,221433220,4390,4390,4390,4390,0
20241031,165600,221433220,4390,4390,4390,4390,0
20241031,165500,221433220,4390,4390,4390,4390,0
20241031,165400,221433220,4390,4390,4390,4390,0
20241031,165300,221433220,4390,4390,4390,4390,0
20241031,165200,221433220,4390,4390,4390,4390,0
20241031,165100,221433220,4390,4390,4390,4390,0
20241031,165000,221433220,4390,4390,4390,4390,0
20241031,164900,221433220,4390,4390,4390,4390,0
20241031,164800,221433220,4390,4390,4390,4390,0
20241031,164700,221433220,4390,4390,4390,4390,0
20241031,164600,221433220,4390,4390,4390,4390,0
20241031,164500,221433220,4390,4390,4390,4390,0
20241031,164400,221433220,4390,4390,4390,4390,0
20241031,164300,221433220,4390,4390,4390,4390,0
20241031,164200,221433220,4390,4390,4390,4390,0
20241031,164100,221433220,4390,4390,4390,4390,0
20241031,164000,221433220,4390,4390,4390,4390,0
20241031,163900,221433220,4390,4390,4390,4390,0
20241031,163800,221433220,4390,4390,4390,4390,0
20241031,163700,221433220,4390,4390,4390,4390,0
20241031,163600,221433220,4390,4390,4390,4390,0
20241031,163500,221433220,4390,4390,4390,4390,0
20241031,163400,221433220,4390,4390,4390,4390,0
20241031,163300,221433220,4390,4390,4390,4390,0
20241031,163200,221433220,4390,4390,4390,4390,633
20241031,163100,221433220,4390,4390,4390,4390,0
20241031,163000,221433220,4390,4390,4390,4390,0
20241031,162900,221433220,4390,4390,4390,4390,0
20241031,162800,221433220,4390,4390,4390,4390,0
20241031,162700,221433220,4390,4390,4390,4390,0
20241031,162600,221433220,4390,4390,4390,4390,0
20241031,162500,221433220,4390,4390,4390,4390,0
20241031,162400,221433220,4390,4390,4390,4390,0
20241031,162300,221433220,4390,4390,4390,4390,0
20241031,162200,221433220,4390,4390,4390,4390,0
20241031,162100,221433220,4390,4390,4390,4390,0
20241031,162000,221433220,4390,4390,4390,4390,0
20241031,161900,221433220,4390,4390,4390,4390,0
20241031,161800,221433220,4390,4390,4390,4390,0
20241031,161700,221433220,4390,4390,4390,4390,0
20241031,161600,221433220,4390,4390,4390,4390,0
20241031,161500,221433220,4390,4390,4390,4390,0
20241031,161400,221433220,4390,4390,4390,4390,0
20241031,161300,221433220,4390,4390,4390,4390,0
20241031,161200,221433220,4390,4390,4390,4390,0
20241031,161100,221433220,4390,4390,4390,4390,0
20241031,161000,221433220,4390,4390,4390,4390,0
20241031,160900,221433220,4390,4390,4390,4390,0
20241031,160800,221433220,4390,4390,4390,4390,0
20241031,160700,221433220,4390,4390,4390,4390,0
20241031,160600,221433220,4390,4390,4390,4390,0
20241031,160500,221433220,4390,4390,4390,4390,0
20241031,160400,221433220,4390,4390,4390,4390,0
20241031,160300,221433220,4390,4390,4390,4390,0
20241031,160200,221433220,4390,4390,4390,4390,633
20241031,160100,221433220,4390,4390,4390,4390,0
20241031,160000,221433220,4390,4390,4390,4390,0
20241031,155900,221433220,4390,4390,4390,4390,0
20241031,155800,221433220,4390,4390,4390,4390,0
20241031,155700,221433220,4390,4390,4390,4390,0
20241031,155600,221433220,4390,4390,4390,4390,0
20241031,155500,221433220,4390,4390,4390,4390,0
20241031,155400,221433220,4390,4390,4390,4390,0
20241031,155300,221433220,4390,4390,4390,4390,0
20241031,155200,221433220,4390,4390,4390,4390,0
20241031,155100,221433220,4390,4390,4390,4390,0
20241031,155000,221433220,4390,4390,4390,4390,0
20241031,154900,221433220,4390,4390,4390,4390,0
20241031,154800,221433220,4390,4390,4390,4390,0
20241031,154700,221433220,4390,4390,4390,4390,0
20241031,154600,221433220,4390,4390,4390,4390,0
20241031,154500,221433220,4390,4390,4390,4390,0
20241031,154400,221433220,4390,4390,4390,4390,0
20241031,154300,221433220,4390,4390,4390,4390,0
20241031,154200,221433220,4390,4390,4390,4390,0
20241031,154100,221433220,4390,4390,4390,4390,0
20241031,154000,221433220,4390,4390,4390,4390,0
20241031,153900,221433220,4390,4390,4390,4390,0
20241031,153800,221433220,4390,4390,4390,4390,0
20241031,153700,221433220,4390,4390,4390,4390,0
20241031,153600,221433220,4390,4390,4390,4390,0
20241031,153500,221433220,4390,4390,4390,4390,0
20241031,153400,221433220,4390,4390,4390,4390,0
20241031,153300,221433220,4390,4390,4390,4390,0
20241031,153200,221433220,4390,4390,4390,4390,633
20241031,153100,221433220,4390,4390,4390,4390,0
20241031,153000,221433220,4390,4390,4390,4390,633
20241031,152900,218654350,4385,4385,4385,4385,0
20241031,152800,218654350,4385,4385,4385,4385,0
20241031,152700,218654350,4385,4385,4385,4385,0
20241031,152600,218654350,4385,4385,4385,4385,0
20241031,152500,218654350,4385,4385,4385,4385,0
20241031,152400,218654350,4385,4385,4385,4385,0
20241031,152300,218654350,4385,4385,4385,4385,0
20241031,152200,218654350,4385,4385,4385,4385,0
20241031,152100,218654350,4385,4385,4385,4385,0
20241031,152000,218654350,4385,4385,4385,4385,0
20241031,151900,218654350,4385,4390,4390,4385,14
20241031,151800,218592900,4390,4390,4390,4390,2
20241031,151700,218584120,4395,4395,4395,4395,103
20241031,151600,218131435,4380,4380,4380,4380,59
20241031,151500,217873015,4380,4380,4380,4380,2
20241031,151400,217864255,4380,4380,4380,4380,23
20241031,151300,217763515,4380,4380,4380,4380,0
20241031,151200,217763515,4380,4380,4380,4380,0
20241031,151100,217763515,4380,4380,4380,4380,490
20241031,151000,215617315,4400,4400,4400,4400,10
20241031,150900,215573315,4380,4385,4385,4380,1329
20241031,150800,209752015,4385,4385,4385,4385,1
20241031,150700,209747630,4400,4400,4400,4400,10
20241031,150600,209703630,4405,4405,4405,4405,1
20241031,150500,209699225,4405,4400,4405,4400,35
20241031,150400,209545125,4405,4405,4405,4405,0
20241031,150300,209545125,4405,4395,4405,4395,895
20241031,150200,205606185,4395,4395,4395,4395,0
20241031,150100,205606185,4395,4395,4395,4395,0
20241031,150000,205606185,4395,4395,4395,4395,0
20241031,145900,205606185,4395,4395,4395,4395,0
20241031,145800,205606185,4395,4395,4395,4395,0
20241031,145700,205606185,4395,4395,4395,4395,0
20241031,145600,205606185,4395,4395,4395,4395,10
20241031,145500,205562235,4395,4395,4395,4395,1
20241031,145400,205557840,4395,4395,4395,4395,1
20241031,145300,205553445,4385,4385,4395,4385,16
20241031,145200,205483270,4385,4385,4385,4385,0
20241031,145100,205483270,4385,4385,4385,4385,0
20241031,145000,205483270,4385,4385,4385,4385,1
20241031,144900,205478885,4380,4380,4380,4380,0
20241031,144800,205478885,4380,4380,4380,4380,0
20241031,144700,205478885,4380,4380,4380,4380,0
20241031,144600,205478885,4380,4380,4380,4380,0
20241031,144500,205478885,4380,4380,4380,4380,0
20241031,144400,205478885,4380,4380,4380,4380,0
20241031,144300,205478885,4380,4380,4380,4380,0
20241031,144200,205478885,4380,4380,4380,4380,0
20241031,144100,205478885,4380,4385,4385,4380,800
20241031,144000,201973730,4385,4390,4390,4385,339
20241031,143900,200485620,4390,4390,4390,4390,0
20241031,143800,200485620,4390,4390,4390,4390,0
20241031,143700,200485620,4390,4390,4390,4390,201
20241031,143600,199603230,4395,4395,4395,4395,21
20241031,143500,199510935,4395,4395,4395,4395,2
20241031,143400,199502145,4390,4390,4390,4390,0
20241031,143300,199502145,4390,4390,4390,4390,1
20241031,143200,199497755,4400,4400,4400,4400,2
20241031,143100,199488955,4400,4400,4400,4400,0
20241031,143000,199488955,4400,4385,4400,4385,11
20241031,142900,199440570,4395,4395,4395,4395,0
20241031,142800,199440570,4395,4400,4400,4395,12
20241031,142700,199387775,4395,4395,4395,4395,94
20241031,142600,198974645,4380,4380,4380,4380,0
20241031,142500,198974645,4380,4380,4380,4380,0
20241031,142400,198974645,4380,4400,4400,4380,2
20241031,142300,198965865,4390,4385,4390,4385,1794
20241031,142200,191090490,4385,4385,4385,4385,167
20241031,142100,190358195,4385,4385,4385,4385,0
20241031,142000,190358195,4385,4385,4385,4385,0
20241031,141900,190358195,4385,4385,4385,4385,1
20241031,141800,190353810,4390,4390,4390,4390,0
20241031,141700,190353810,4390,4390,4390,4390,0
20241031,141600,190353810,4390,4390,4390,4390,263
20241031,141500,189199240,4390,4390,4390,4390,0
20241031,141400,189199240,4390,4390,4390,4390,0
20241031,141300,189199240,4390,4390,4390,4390,0
20241031,141200,189199240,4390,4395,4395,4390,191
20241031,141100,188360685,4395,4400,4400,4395,330
20241031,141000,186910315,4405,4405,4405,4405,0
20241031,140900,186910315,4405,4405,4405,4405,0
20241031,140800,186910315,4405,4405,4405,4405,10
20241031,140700,186866265,4400,4400,4400,4400,0
20241031,140600,186866265,4400,4410,4410,4400,237
20241031,140500,185823365,4400,4400,4400,4400,0
20241031,140400,185823365,4400,4400,4400,4400,0
20241031,140300,185823365,4400,4400,4400,4400,0
20241031,140200,185823365,4400,4400,4400,4400,63
20241031,140100,185546165,4415,4415,4415,4415,1
20241031,140000,185541750,4415,4405,4415,4395,4
20241031,135900,185524135,4415,4415,4415,4415,4
20241031,135800,185506475,4405,4415,4415,4405,11
20241031,135700,185457920,4405,4415,4415,4405,4
20241031,135600,185440270,4415,4415,4415,4415,0
20241031,135500,185440270,4415,4415,4415,4415,1
20241031,135400,185435855,4415,4415,4415,4415,1
20241031,135300,185431440,4395,4395,4395,4395,0
20241031,135200,185431440,4395,4395,4395,4395,0
20241031,135100,185431440,4395,4395,4395,4395,0
20241031,135000,185431440,4395,4395,4395,4395,0
20241031,134900,185431440,4395,4395,4395,4395,100
20241031,134800,184991940,4415,4415,4415,4415,0
20241031,134700,184991940,4415,4410,4415,4410,292
20241031,134600,183702785,4410,4410,4410,4410,5
20241031,134500,183680735,4410,4410,4410,4410,0
20241031,134400,183680735,4410,4410,4410,4410,1
20241031,134300,183676325,4415,4415,4415,4415,0
20241031,134200,183676325,4415,4400,4415,4395,9797
20241031,134100,140472020,4400,4400,4400,4400,1
20241031,134000,140467620,4390,4390,4390,4390,0
20241031,133900,140467620,4390,4400,4400,4390,1951
20241031,133800,131883230,4400,4400,4400,4400,690
20241031,133700,128847230,4410,4410,4410,4410,0
20241031,133600,128847230,4410,4410,4410,4410,0
20241031,133500,128847230,4410,4410,4410,4410,0
20241031,133400,128847230,4410,4410,4410,4410,0
20241031,133300,128847230,4410,4410,4410,4410,0
20241031,133200,128847230,4410,4400,4410,4400,105
20241031,133100,128384230,4400,4400,4400,4400,0
20241031,133000,128384230,4400,4400,4400,4400,457
20241031,132900,126373430,4405,4405,4405,4405,60
20241031,132800,126109130,4405,4405,4405,4405,0
20241031,132700,126109130,4405,4405,4405,4405,0
20241031,132600,126109130,4405,4405,4405,4405,347
20241031,132500,124580595,4410,4410,4410,4410,0
20241031,132400,124580595,4410,4410,4410,4410,0
20241031,132300,124580595,4410,4410,4410,4410,1
20241031,132200,124576185,4410,4410,4410,4410,2
20241031,132100,124567365,4410,4410,4410,4410,10
20241031,132000,124523265,4405,4405,4405,4405,0
20241031,131900,124523265,4405,4410,4410,4405,52
20241031,131800,124294195,4410,4410,4415,4410,221
20241031,131700,123318920,4410,4410,4410,4410,15
20241031,131600,123252770,4405,4405,4405,4405,100
20241031,131500,122812270,4405,4405,4405,4405,550
20241031,131400,120389520,4410,4410,4410,4410,7
20241031,131300,120358650,4415,4415,4415,4415,0
20241031,131200,120358650,4415,4405,4415,4405,11
20241031,131100,120310185,4415,4415,4415,4415,0
20241031,131000,120310185,4415,4415,4415,4415,1
20241031,130900,120305770,4415,4415,4415,4415,0
20241031,130800,120305770,4415,4415,4415,4415,0
20241031,130700,120305770,4415,4415,4415,4415,0
20241031,130600,120305770,4415,4415,4415,4415,13
20241031,130500,120248375,4415,4415,4415,4415,0
20241031,130400,120248375,4415,4410,4415,4410,314
20241031,130300,118863585,4410,4410,4410,4410,2
20241031,130200,118854765,4405,4410,4410,4405,2539
20241031,130100,107670065,4415,4415,4415,4415,2
20241031,130000,107661235,4415,4415,4415,4415,149
20241031,125900,107003400,4415,4415,4415,4415,0
20241031,125800,107003400,4415,4405,4415,4405,8
20241031,125700,106968150,4415,4415,4415,4415,0
20241031,125600,106968150,4415,4415,4415,4415,5
20241031,125500,106946075,4415,4410,4415,4410,259
20241031,125400,105803870,4405,4410,4410,4405,152
20241031,125300,105133660,4415,4415,4415,4415,0
20241031,125200,105133660,4415,4415,4415,4415,0
20241031,125100,105133660,4415,4420,4420,4415,453
20241031,125000,103133575,4420,4425,4425,4420,15
20241031,124900,103067270,4425,4415,4425,4415,682
20241031,124800,100054855,4410,4410,4410,4410,317
20241031,124700,98656885,4405,4410,4410,4405,11
20241031,124600,98608425,4405,4405,4405,4405,0
20241031,124500,98608425,4405,4405,4405,4405,0
20241031,124400,98608425,4405,4405,4405,4405,306
20241031,124300,97260495,4400,4400,4400,4400,153
20241031,124200,96587295,4400,4400,4400,4400,390
20241031,124100,94871295,4400,4400,4400,4400,0
20241031,124000,94871295,4400,4400,4400,4400,400
20241031,123900,93111295,4395,4395,4395,4395,130
20241031,123800,92539945,4370,4370,4370,4370,0
20241031,123700,92539945,4370,4370,4370,4370,0
20241031,123600,92539945,4370,4395,4395,4370,695
20241031,123500,89494045,4400,4395,4400,4395,81
20241031,123400,89138045,4395,4395,4395,4395,100
20241031,123300,88698545,4395,4395,4395,4395,100
20241031,123200,88259045,4400,4400,4400,4400,300
20241031,123100,86939045,4395,4395,4395,4395,0
20241031,123000,86939045,4395,4395,4395,4395,0
20241031,122900,86939045,4395,4370,4395,4370,165
20241031,122800,86214370,4395,4395,4395,4395,0
20241031,122700,86214370,4395,4395,4395,4395,0
20241031,122600,86214370,4395,4380,4395,4375,1060
20241031,122500,81576570,4380,4380,4380,4380,3
20241031,122400,81563430,4390,4390,4390,4390,0
20241031,122300,81563430,4390,4390,4390,4390,0
20241031,122200,81563430,4390,4390,4390,4390,1
20241031,122100,81559040,4390,4390,4390,4390,11
20241031,122000,81510750,4400,4400,4400,4400,0
20241031,121900,81510750,4400,4400,4400,4400,10
20241031,121800,81466750,4400,4400,4400,4400,0
20241031,121700,81466750,4400,4390,4400,4390,5003
20241031,121600,59495710,4390,4390,4390,4390,0
20241031,121500,59495710,4390,4390,4390,4390,0
20241031,121400,59495710,4390,4390,4390,4390,1
20241031,121300,59491320,4380,4390,4390,4380,152
20241031,121200,58825550,4390,4390,4390,4390,142
20241031,121100,58202170,4385,4385,4385,4385,6
20241031,121000,58175860,4385,4385,4385,4385,0
20241031,120900,58175860,4385,4385,4385,4385,0
20241031,120800,58175860,4385,4385,4385,4385,0
20241031,120700,58175860,4385,4385,4385,4385,0
20241031,120600,58175860,4385,4385,4385,4385,0
20241031,120500,58175860,4385,4390,4390,4385,21
20241031,120400,58083725,4385,4385,4385,4385,36
20241031,120300,57925865,4390,4390,4390,4390,10
20241031,120200,57881965,4390,4390,4390,4390,0
20241031,120100,57881965,4390,4390,4390,4390,0
20241031,120000,57881965,4390,4390,4390,4390,1
20241031,115900,57877575,4375,4375,4375,4375,0
20241031,115800,57877575,4375,4375,4375,4375,0
20241031,115700,57877575,4375,4375,4375,4375,0
20241031,115600,57877575,4375,4375,4375,4375,1
20241031,115500,57873200,4390,4390,4390,4390,139
20241031,115400,57262990,4390,4390,4390,4390,0
20241031,115300,57262990,4390,4390,4390,4390,0
20241031,115200,57262990,4390,4390,4390,4390,0
20241031,115100,57262990,4390,4390,4390,4390,0
20241031,115000,57262990,4390,4390,4390,4390,0
20241031,114900,57262990,4390,4390,4390,4390,0
20241031,114800,57262990,4390,4370,4390,4370,101
20241031,114700,56821600,4390,4390,4390,4390,0
20241031,114600,56821600,4390,4385,4390,4385,104
20241031,114500,56365510,4385,4385,4385,4385,0
20241031,114400,56365510,4385,4385,4385,4385,0
20241031,114300,56365510,4385,4385,4385,4385,0
20241031,114200,56365510,4385,4385,4385,4385,0
20241031,114100,56365510,4385,4385,4385,4385,10
20241031,114000,56321660,4380,4380,4380,4380,300
20241031,113900,55007660,4385,4385,4385,4385,10
20241031,113800,54963810,4370,4370,4370,4370,0
20241031,113700,54963810,4370,4385,4385,4370,105
20241031,113600,54503400,4385,4385,4385,4385,41
20241031,113500,54323615,4385,4385,4385,4385,0
20241031,113400,54323615,4385,4385,4385,4385,0
20241031,113300,54323615,4385,4385,4385,4385,10
20241031,113200,54279765,4380,4380,4380,4380,63
20241031,113100,54003825,4380,4380,4380,4380,0
20241031,113000,54003825,4380,4380,4380,4380,0
20241031,112900,54003825,4380,4380,4380,4380,0
20241031,112800,54003825,4380,4380,4380,4380,13
20241031,112700,53946885,4370,4370,4370,4370,190
20241031,112600,53116585,4375,4375,4375,4375,100
20241031,112500,52679085,4370,4365,4370,4365,56
20241031,112400,52434590,4355,4355,4355,4355,2
20241031,112300,52425880,4360,4360,4360,4360,1
20241031,112200,52421520,4365,4360,4365,4360,880
20241031,112100,48580430,4370,4370,4370,4370,0
20241031,112000,48580430,4370,4370,4370,4370,166
20241031,111900,47855010,4370,4370,4370,4370,0
20241031,111800,47855010,4370,4355,4370,4350,1402
20241031,111700,41749605,4350,4350,4350,4350,0
20241031,111600,41749605,4350,4380,4380,4350,2
20241031,111500,41740875,4380,4385,4385,4380,6
20241031,111400,41714590,4380,4385,4385,4350,82
20241031,111300,41355455,4385,4385,4385,4385,0
20241031,111200,41355455,4385,4385,4385,4385,0
20241031,111100,41355455,4385,4385,4385,4385,391
20241031,111000,39640920,4385,4385,4385,4385,0
20241031,110900,39640920,4385,4385,4385,4385,0
20241031,110800,39640920,4385,4385,4385,4385,0
20241031,110700,39640920,4385,4385,4385,4385,137
20241031,110600,39040175,4385,4385,4385,4385,0
20241031,110500,39040175,4385,4385,4385,4385,2
20241031,110400,39031405,4385,4385,4385,4385,1
20241031,110300,39027020,4380,4380,4380,4380,0
20241031,110200,39027020,4380,4380,4380,4380,93
20241031,110100,38619680,4355,4355,4355,4355,0
20241031,110000,38619680,4355,4355,4355,4355,0
20241031,105900,38619680,4355,4380,4380,4355,21
20241031,105800,38528175,4385,4385,4385,4380,230
20241031,105700,37520025,4380,4380,4380,4380,462
20241031,105600,35496465,4380,4380,4380,4380,0
20241031,105500,35496465,4380,4340,4380,4340,8
20241031,105400,35461705,4340,4340,4340,4340,0
20241031,105300,35461705,4340,4365,4365,4340,148
20241031,105200,34816860,4360,4360,4360,4360,0
20241031,105100,34816860,4360,4360,4360,4360,0
20241031,105000,34816860,4360,4360,4360,4360,52
20241031,104900,34590140,4365,4365,4365,4365,0
20241031,104800,34590140,4365,4365,4365,4365,0
20241031,104700,34590140,4365,4365,4365,4365,0
20241031,104600,34590140,4365,4365,4365,4365,0
20241031,104500,34590140,4365,4360,4365,4360,7
20241031,104400,34559615,4360,4360,4360,4360,146
20241031,104300,33923055,4360,4360,4360,4360,52
20241031,104200,33696335,4360,4360,4360,4360,0
20241031,104100,33696335,4360,4360,4360,4360,52
20241031,104000,33469615,4360,4360,4360,4360,0
20241031,103900,33469615,4360,4360,4360,4360,51
20241031,103800,33247255,4360,4360,4360,4360,0
20241031,103700,33247255,4360,4355,4360,4355,56
20241031,103600,33003370,4365,4365,4365,4365,1
20241031,103500,32999005,4350,4345,4350,4345,519
20241031,103400,30741580,4345,4345,4345,4345,0
20241031,103300,30741580,4345,4345,4345,4345,7
20241031,103200,30711165,4350,4345,4350,4345,53
20241031,103100,30480875,4350,4350,4350,4350,0
20241031,103000,30480875,4350,4335,4350,4335,382
20241031,102900,28823745,4310,4335,4335,4310,47
20241031,102800,28620025,4335,4335,4335,4335,6
20241031,102700,28594015,4340,4335,4340,4335,33
20241031,102600,28450955,4335,4335,4335,4335,0
20241031,102500,28450955,4335,4325,4335,4315,821
20241031,102400,24907740,4335,4335,4335,4335,1
20241031,102300,24903405,4335,4330,4335,4325,158
20241031,102200,24219365,4330,4330,4330,4330,0
20241031,102100,24219365,4330,4330,4330,4330,128
20241031,102000,23665125,4335,4335,4335,4335,1
20241031,101900,23660790,4340,4340,4340,4340,0
20241031,101800,23660790,4340,4340,4340,4340,0
20241031,101700,23660790,4340,4340,4340,4340,66
20241031,101600,23374350,4340,4310,4340,4310,2
20241031,101500,23365700,4340,4340,4340,4340,0
20241031,101400,23365700,4340,4310,4340,4310,38
20241031,101300,23201890,4305,4305,4305,4305,17
20241031,101200,23128705,4310,4310,4310,4310,0
20241031,101100,23128705,4310,4310,4310,4310,13
20241031,101000,23072675,4310,4310,4310,4310,163
20241031,100900,22370145,4340,4340,4340,4340,0
20241031,100800,22370145,4340,4340,4340,4340,0
20241031,100700,22370145,4340,4340,4340,4340,0
20241031,100600,22370145,4340,4340,4340,4340,1
20241031,100500,22365805,4310,4310,4310,4310,0
20241031,100400,22365805,4310,4310,4310,4310,2
20241031,100300,22357185,4340,4340,4340,4340,0
20241031,100200,22357185,4340,4340,4340,4340,0
20241031,100100,22357185,4340,4340,4340,4340,1
20241031,100000,22352845,4310,4340,4340,4310,5
20241031,095900,22331175,4340,4340,4340,4340,0
20241031,095800,22331175,4340,4340,4340,4340,0
20241031,095700,22331175,4340,4340,4340,4340,0
20241031,095600,22331175,4340,4340,4340,4340,0
20241031,095500,22331175,4340,4340,4340,4340,0
20241031,095400,22331175,4340,4340,4340,4340,0
20241031,095300,22331175,4340,4340,4340,4340,0
20241031,095200,22331175,4340,4340,4340,4340,0
20241031,095100,22331175,4340,4340,4340,4340,0
20241031,095000,22331175,4340,4340,4340,4340,1
20241031,094900,22326835,4310,4310,4310,4310,0
20241031,094800,22326835,4310,4310,4310,4310,0
20241031,094700,22326835,4310,4310,4310,4310,0
20241031,094600,22326835,4310,4310,4310,4310,156
20241031,094500,21654475,4310,4310,4310,4310,0
20241031,094400,21654475,4310,4310,4310,4310,36
20241031,094300,21499315,4340,4340,4340,4340,1
20241031,094200,21494975,4310,4310,4310,4310,0
20241031,094100,21494975,4310,4340,4340,4310,17
20241031,094000,21421255,4340,4340,4340,4340,11
20241031,093900,21373515,4340,4340,4340,4340,10
20241031,093800,21330115,4340,4340,4340,4340,0
20241031,093700,21330115,4340,4340,4340,4340,0
20241031,093600,21330115,4340,4340,4340,4340,9
20241031,093500,21291055,4340,4340,4340,4340,1
20241031,093400,21286715,4305,4340,4340,4305,5
20241031,093300,21265050,4340,4340,4340,4340,0
20241031,093200,21265050,4340,4340,4340,4340,1
20241031,093100,21260710,4305,4305,4305,4305,7
20241031,093000,21230575,4345,4345,4345,4345,0
20241031,092900,21230575,4345,4345,4345,4345,1
20241031,092800,21226230,4325,4330,4330,4325,5
20241031,092700,21204585,4345,4345,4345,4345,0
20241031,092600,21204585,4345,4345,4345,4345,1
20241031,092500,21200240,4340,4340,4340,4340,0
20241031,092400,21200240,4340,4340,4340,4340,0
20241031,092300,21200240,4340,4340,4340,4340,47
20241031,092200,20996260,4295,4295,4295,4295,0
20241031,092100,20996260,4295,4295,4295,4295,0
20241031,092000,20996260,4295,4295,4295,4295,1
20241031,091900,20991965,4340,4340,4340,4340,0
20241031,091800,20991965,4340,4340,4340,4340,54
20241031,091700,20757605,4340,4340,4340,4340,0
20241031,091600,20757605,4340,4340,4340,4340,1
20241031,091500,20753265,4310,4305,4310,4305,286
20241031,091400,19521775,4305,4310,4310,4300,1146
20241031,091300,14582860,4350,4350,4350,4350,0
20241031,091200,14582860,4350,4310,4350,4310,195
20241031,091100,13741405,4305,4310,4310,4300,79
20241031,091000,13401350,4305,4305,4305,4305,220
20241031,090900,12454250,4285,4285,4285,4285,35
20241031,090800,12304275,4305,4305,4305,4305,0
20241031,090700,12304275,4305,4290,4305,4285,1161
20241031,090600,7323650,4315,4290,4315,4290,22
20241031,090500,7229245,4325,4290,4325,4290,4
20241031,090400,7212050,4290,4290,4290,4290,0
20241031,090300,7212050,4290,4290,4290,4290,77
20241031,090200,6881720,4295,4330,4330,4295,930
20241031,090100,2868890,4340,4350,4350,4335,358
20241031,090000,1315210,4355,4355,4355,4355,302