KissMeData/179290/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,203500,750845370,8490,8490,8490,8490,2270
20241031,203400,750845370,8490,8490,8490,8490,0
20241031,203300,750845370,8490,8490,8490,8490,0
20241031,203200,750845370,8490,8490,8490,8490,0
20241031,203100,750845370,8490,8490,8490,8490,0
20241031,203000,750845370,8490,8490,8490,8490,0
20241031,202900,750845370,8490,8490,8490,8490,0
20241031,202800,750845370,8490,8490,8490,8490,0
20241031,202700,750845370,8490,8490,8490,8490,0
20241031,202600,750845370,8490,8490,8490,8490,0
20241031,202500,750845370,8490,8490,8490,8490,0
20241031,202400,750845370,8490,8490,8490,8490,0
20241031,202300,750845370,8490,8490,8490,8490,0
20241031,202200,750845370,8490,8490,8490,8490,0
20241031,202100,750845370,8490,8490,8490,8490,0
20241031,202000,750845370,8490,8490,8490,8490,0
20241031,201900,750845370,8490,8490,8490,8490,0
20241031,201800,750845370,8490,8490,8490,8490,0
20241031,201700,750845370,8490,8490,8490,8490,0
20241031,201600,750845370,8490,8490,8490,8490,0
20241031,201500,750845370,8490,8490,8490,8490,0
20241031,201400,750845370,8490,8490,8490,8490,0
20241031,201300,750845370,8490,8490,8490,8490,0
20241031,201200,750845370,8490,8490,8490,8490,0
20241031,201100,750845370,8490,8490,8490,8490,0
20241031,201000,750845370,8490,8490,8490,8490,0
20241031,200900,750845370,8490,8490,8490,8490,0
20241031,200800,750845370,8490,8490,8490,8490,0
20241031,200700,750845370,8490,8490,8490,8490,0
20241031,200600,750845370,8490,8490,8490,8490,0
20241031,200500,750845370,8490,8490,8490,8490,2270
20241031,200400,750845370,8490,8490,8490,8490,0
20241031,200300,750845370,8490,8490,8490,8490,0
20241031,200200,750845370,8490,8490,8490,8490,0
20241031,200100,750845370,8490,8490,8490,8490,0
20241031,200000,750845370,8490,8490,8490,8490,0
20241031,195900,750845370,8490,8490,8490,8490,0
20241031,195800,750845370,8490,8490,8490,8490,0
20241031,195700,750845370,8490,8490,8490,8490,0
20241031,195600,750845370,8490,8490,8490,8490,0
20241031,195500,750845370,8490,8490,8490,8490,0
20241031,195400,750845370,8490,8490,8490,8490,0
20241031,195300,750845370,8490,8490,8490,8490,0
20241031,195200,750845370,8490,8490,8490,8490,0
20241031,195100,750845370,8490,8490,8490,8490,0
20241031,195000,750845370,8490,8490,8490,8490,0
20241031,194900,750845370,8490,8490,8490,8490,0
20241031,194800,750845370,8490,8490,8490,8490,0
20241031,194700,750845370,8490,8490,8490,8490,0
20241031,194600,750845370,8490,8490,8490,8490,0
20241031,194500,750845370,8490,8490,8490,8490,0
20241031,194400,750845370,8490,8490,8490,8490,0
20241031,194300,750845370,8490,8490,8490,8490,0
20241031,194200,750845370,8490,8490,8490,8490,0
20241031,194100,750845370,8490,8490,8490,8490,0
20241031,194000,750845370,8490,8490,8490,8490,0
20241031,193900,750845370,8490,8490,8490,8490,0
20241031,193800,750845370,8490,8490,8490,8490,0
20241031,193700,750845370,8490,8490,8490,8490,0
20241031,193600,750845370,8490,8490,8490,8490,0
20241031,193500,750845370,8490,8490,8490,8490,2270
20241031,193400,750845370,8490,8490,8490,8490,0
20241031,193300,750845370,8490,8490,8490,8490,0
20241031,193200,750845370,8490,8490,8490,8490,0
20241031,193100,750845370,8490,8490,8490,8490,0
20241031,193000,750845370,8490,8490,8490,8490,0
20241031,192900,750845370,8490,8490,8490,8490,0
20241031,192800,750845370,8490,8490,8490,8490,0
20241031,192700,750845370,8490,8490,8490,8490,0
20241031,192600,750845370,8490,8490,8490,8490,0
20241031,192500,750845370,8490,8490,8490,8490,0
20241031,192400,750845370,8490,8490,8490,8490,0
20241031,192300,750845370,8490,8490,8490,8490,0
20241031,192200,750845370,8490,8490,8490,8490,0
20241031,192100,750845370,8490,8490,8490,8490,0
20241031,192000,750845370,8490,8490,8490,8490,0
20241031,191900,750845370,8490,8490,8490,8490,0
20241031,191800,750845370,8490,8490,8490,8490,0
20241031,191700,750845370,8490,8490,8490,8490,0
20241031,191600,750845370,8490,8490,8490,8490,0
20241031,191500,750845370,8490,8490,8490,8490,0
20241031,191400,750845370,8490,8490,8490,8490,0
20241031,191300,750845370,8490,8490,8490,8490,0
20241031,191200,750845370,8490,8490,8490,8490,0
20241031,191100,750845370,8490,8490,8490,8490,0
20241031,191000,750845370,8490,8490,8490,8490,0
20241031,190900,750845370,8490,8490,8490,8490,0
20241031,190800,750845370,8490,8490,8490,8490,0
20241031,190700,750845370,8490,8490,8490,8490,0
20241031,190600,750845370,8490,8490,8490,8490,0
20241031,190500,750845370,8490,8490,8490,8490,2270
20241031,190400,750845370,8490,8490,8490,8490,0
20241031,190300,750845370,8490,8490,8490,8490,0
20241031,190200,750845370,8490,8490,8490,8490,0
20241031,190100,750845370,8490,8490,8490,8490,0
20241031,190000,750845370,8490,8490,8490,8490,0
20241031,185900,750845370,8490,8490,8490,8490,0
20241031,185800,750845370,8490,8490,8490,8490,0
20241031,185700,750845370,8490,8490,8490,8490,0
20241031,185600,750845370,8490,8490,8490,8490,0
20241031,185500,750845370,8490,8490,8490,8490,0
20241031,185400,750845370,8490,8490,8490,8490,0
20241031,185300,750845370,8490,8490,8490,8490,0
20241031,185200,750845370,8490,8490,8490,8490,0
20241031,185100,750845370,8490,8490,8490,8490,0
20241031,185000,750845370,8490,8490,8490,8490,0
20241031,184900,750845370,8490,8490,8490,8490,0
20241031,184800,750845370,8490,8490,8490,8490,0
20241031,184700,750845370,8490,8490,8490,8490,0
20241031,184600,750845370,8490,8490,8490,8490,0
20241031,184500,750845370,8490,8490,8490,8490,0
20241031,184400,750845370,8490,8490,8490,8490,0
20241031,184300,750845370,8490,8490,8490,8490,0
20241031,184200,750845370,8490,8490,8490,8490,0
20241031,184100,750845370,8490,8490,8490,8490,0
20241031,184000,750845370,8490,8490,8490,8490,0
20241031,183900,750845370,8490,8490,8490,8490,0
20241031,183800,750845370,8490,8490,8490,8490,0
20241031,183700,750845370,8490,8490,8490,8490,0
20241031,183600,750845370,8490,8490,8490,8490,0
20241031,183500,750845370,8490,8490,8490,8490,2270
20241031,183400,750845370,8490,8490,8490,8490,0
20241031,183300,750845370,8490,8490,8490,8490,0
20241031,183200,750845370,8490,8490,8490,8490,0
20241031,183100,750845370,8490,8490,8490,8490,0
20241031,183000,750845370,8490,8490,8490,8490,0
20241031,182900,750845370,8490,8490,8490,8490,0
20241031,182800,750845370,8490,8490,8490,8490,0
20241031,182700,750845370,8490,8490,8490,8490,0
20241031,182600,750845370,8490,8490,8490,8490,0
20241031,182500,750845370,8490,8490,8490,8490,0
20241031,182400,750845370,8490,8490,8490,8490,0
20241031,182300,750845370,8490,8490,8490,8490,0
20241031,182200,750845370,8490,8490,8490,8490,0
20241031,182100,750845370,8490,8490,8490,8490,0
20241031,182000,750845370,8490,8490,8490,8490,0
20241031,181900,750845370,8490,8490,8490,8490,0
20241031,181800,750845370,8490,8490,8490,8490,0
20241031,181700,750845370,8490,8490,8490,8490,0
20241031,181600,750845370,8490,8490,8490,8490,0
20241031,181500,750845370,8490,8490,8490,8490,0
20241031,181400,750845370,8490,8490,8490,8490,0
20241031,181300,750845370,8490,8490,8490,8490,0
20241031,181200,750845370,8490,8490,8490,8490,0
20241031,181100,750845370,8490,8490,8490,8490,0
20241031,181000,750845370,8490,8490,8490,8490,0
20241031,180900,750845370,8490,8490,8490,8490,0
20241031,180800,750845370,8490,8490,8490,8490,0
20241031,180700,750845370,8490,8490,8490,8490,0
20241031,180600,750845370,8490,8490,8490,8490,0
20241031,180500,750845370,8490,8490,8490,8490,2270
20241031,180400,750845370,8490,8490,8490,8490,0
20241031,180300,750845370,8490,8490,8490,8490,0
20241031,180200,750845370,8490,8490,8490,8490,0
20241031,180100,750845370,8490,8490,8490,8490,0
20241031,180000,750845370,8490,8490,8490,8490,0
20241031,175900,750845370,8490,8490,8490,8490,0
20241031,175800,750845370,8490,8490,8490,8490,0
20241031,175700,750845370,8490,8490,8490,8490,0
20241031,175600,750845370,8490,8490,8490,8490,0
20241031,175500,750845370,8490,8490,8490,8490,0
20241031,175400,750845370,8490,8490,8490,8490,0
20241031,175300,750845370,8490,8490,8490,8490,0
20241031,175200,750845370,8490,8490,8490,8490,0
20241031,175100,750845370,8490,8490,8490,8490,0
20241031,175000,750845370,8490,8490,8490,8490,0
20241031,174900,750845370,8490,8490,8490,8490,0
20241031,174800,750845370,8490,8490,8490,8490,0
20241031,174700,750845370,8490,8490,8490,8490,0
20241031,174600,750845370,8490,8490,8490,8490,0
20241031,174500,750845370,8490,8490,8490,8490,0
20241031,174400,750845370,8490,8490,8490,8490,0
20241031,174300,750845370,8490,8490,8490,8490,0
20241031,174200,750845370,8490,8490,8490,8490,0
20241031,174100,750845370,8490,8490,8490,8490,0
20241031,174000,750845370,8490,8490,8490,8490,0
20241031,173900,750845370,8490,8490,8490,8490,0
20241031,173800,750845370,8490,8490,8490,8490,0
20241031,173700,750845370,8490,8490,8490,8490,0
20241031,173600,750845370,8490,8490,8490,8490,0
20241031,173500,750845370,8490,8490,8490,8490,2270
20241031,173400,750845370,8490,8490,8490,8490,0
20241031,173300,750845370,8490,8490,8490,8490,0
20241031,173200,750845370,8490,8490,8490,8490,0
20241031,173100,750845370,8490,8490,8490,8490,0
20241031,173000,750845370,8490,8490,8490,8490,0
20241031,172900,750845370,8490,8490,8490,8490,0
20241031,172800,750845370,8490,8490,8490,8490,0
20241031,172700,750845370,8490,8490,8490,8490,0
20241031,172600,750845370,8490,8490,8490,8490,0
20241031,172500,750845370,8490,8490,8490,8490,0
20241031,172400,750845370,8490,8490,8490,8490,0
20241031,172300,750845370,8490,8490,8490,8490,0
20241031,172200,750845370,8490,8490,8490,8490,0
20241031,172100,750845370,8490,8490,8490,8490,0
20241031,172000,750845370,8490,8490,8490,8490,0
20241031,171900,750845370,8490,8490,8490,8490,0
20241031,171800,750845370,8490,8490,8490,8490,0
20241031,171700,750845370,8490,8490,8490,8490,0
20241031,171600,750845370,8490,8490,8490,8490,0
20241031,171500,750845370,8490,8490,8490,8490,0
20241031,171400,750845370,8490,8490,8490,8490,0
20241031,171300,750845370,8490,8490,8490,8490,0
20241031,171200,750845370,8490,8490,8490,8490,0
20241031,171100,750845370,8490,8490,8490,8490,0
20241031,171000,750845370,8490,8490,8490,8490,0
20241031,170900,750845370,8490,8490,8490,8490,0
20241031,170800,750845370,8490,8490,8490,8490,0
20241031,170700,750845370,8490,8490,8490,8490,0
20241031,170600,750845370,8490,8490,8490,8490,0
20241031,170500,750845370,8490,8490,8490,8490,2270
20241031,170400,750845370,8490,8490,8490,8490,0
20241031,170300,750845370,8490,8490,8490,8490,0
20241031,170200,750845370,8490,8490,8490,8490,0
20241031,170100,750845370,8490,8490,8490,8490,0
20241031,170000,750845370,8490,8490,8490,8490,0
20241031,165900,750845370,8490,8490,8490,8490,0
20241031,165800,750845370,8490,8490,8490,8490,0
20241031,165700,750845370,8490,8490,8490,8490,0
20241031,165600,750845370,8490,8490,8490,8490,0
20241031,165500,750845370,8490,8490,8490,8490,0
20241031,165400,750845370,8490,8490,8490,8490,0
20241031,165300,750845370,8490,8490,8490,8490,0
20241031,165200,750845370,8490,8490,8490,8490,0
20241031,165100,750845370,8490,8490,8490,8490,0
20241031,165000,750845370,8490,8490,8490,8490,0
20241031,164900,750845370,8490,8490,8490,8490,0
20241031,164800,750845370,8490,8490,8490,8490,0
20241031,164700,750845370,8490,8490,8490,8490,0
20241031,164600,750845370,8490,8490,8490,8490,0
20241031,164500,750845370,8490,8490,8490,8490,0
20241031,164400,750845370,8490,8490,8490,8490,0
20241031,164300,750845370,8490,8490,8490,8490,0
20241031,164200,750845370,8490,8490,8490,8490,0
20241031,164100,750845370,8490,8490,8490,8490,0
20241031,164000,750845370,8490,8490,8490,8490,0
20241031,163900,750845370,8490,8490,8490,8490,0
20241031,163800,750845370,8490,8490,8490,8490,0
20241031,163700,750845370,8490,8490,8490,8490,0
20241031,163600,750845370,8490,8490,8490,8490,0
20241031,163500,750845370,8490,8490,8490,8490,2270
20241031,163400,750845370,8490,8490,8490,8490,0
20241031,163300,750845370,8490,8490,8490,8490,0
20241031,163200,750845370,8490,8490,8490,8490,0
20241031,163100,750845370,8490,8490,8490,8490,0
20241031,163000,750845370,8490,8490,8490,8490,0
20241031,162900,750845370,8490,8490,8490,8490,0
20241031,162800,750845370,8490,8490,8490,8490,0
20241031,162700,750845370,8490,8490,8490,8490,0
20241031,162600,750845370,8490,8490,8490,8490,0
20241031,162500,750845370,8490,8490,8490,8490,0
20241031,162400,750845370,8490,8490,8490,8490,0
20241031,162300,750845370,8490,8490,8490,8490,0
20241031,162200,750845370,8490,8490,8490,8490,0
20241031,162100,750845370,8490,8490,8490,8490,0
20241031,162000,750845370,8490,8490,8490,8490,0
20241031,161900,750845370,8490,8490,8490,8490,0
20241031,161800,750845370,8490,8490,8490,8490,0
20241031,161700,750845370,8490,8490,8490,8490,0
20241031,161600,750845370,8490,8490,8490,8490,0
20241031,161500,750845370,8490,8490,8490,8490,0
20241031,161400,750845370,8490,8490,8490,8490,0
20241031,161300,750845370,8490,8490,8490,8490,0
20241031,161200,750845370,8490,8490,8490,8490,0
20241031,161100,750845370,8490,8490,8490,8490,0
20241031,161000,750845370,8490,8490,8490,8490,0
20241031,160900,750845370,8490,8490,8490,8490,0
20241031,160800,750845370,8490,8490,8490,8490,0
20241031,160700,750845370,8490,8490,8490,8490,0
20241031,160600,750845370,8490,8490,8490,8490,0
20241031,160500,750845370,8490,8490,8490,8490,2270
20241031,160400,750845370,8490,8490,8490,8490,0
20241031,160300,750845370,8490,8490,8490,8490,0
20241031,160200,750845370,8490,8490,8490,8490,0
20241031,160100,750845370,8490,8490,8490,8490,0
20241031,160000,750845370,8490,8490,8490,8490,0
20241031,155900,750845370,8490,8490,8490,8490,0
20241031,155800,750845370,8490,8490,8490,8490,0
20241031,155700,750845370,8490,8490,8490,8490,0
20241031,155600,750845370,8490,8490,8490,8490,0
20241031,155500,750845370,8490,8490,8490,8490,0
20241031,155400,750845370,8490,8490,8490,8490,0
20241031,155300,750845370,8490,8490,8490,8490,0
20241031,155200,750845370,8490,8490,8490,8490,0
20241031,155100,750845370,8490,8490,8490,8490,0
20241031,155000,750845370,8490,8490,8490,8490,0
20241031,154900,750845370,8490,8490,8490,8490,0
20241031,154800,750845370,8490,8490,8490,8490,0
20241031,154700,750845370,8490,8490,8490,8490,0
20241031,154600,750845370,8490,8490,8490,8490,0
20241031,154500,750845370,8490,8490,8490,8490,0
20241031,154400,750845370,8490,8490,8490,8490,0
20241031,154300,750845370,8490,8490,8490,8490,0
20241031,154200,750845370,8490,8490,8490,8490,0
20241031,154100,750845370,8490,8490,8490,8490,0
20241031,154000,750845370,8490,8490,8490,8490,0
20241031,153900,750845370,8490,8490,8490,8490,0
20241031,153800,750845370,8490,8490,8490,8490,0
20241031,153700,750845370,8490,8490,8490,8490,0
20241031,153600,750845370,8490,8490,8490,8490,0
20241031,153500,750845370,8490,8490,8490,8490,2270
20241031,153400,750845370,8490,8490,8490,8490,0
20241031,153300,750845370,8490,8490,8490,8490,0
20241031,153200,750845370,8490,8490,8490,8490,0
20241031,153100,750845370,8490,8490,8490,8490,0
20241031,153000,750845370,8490,8490,8490,8490,2270
20241031,152900,731573070,8500,8500,8500,8500,0
20241031,152800,731573070,8500,8500,8500,8500,0
20241031,152700,731573070,8500,8500,8500,8500,0
20241031,152600,731573070,8500,8500,8500,8500,0
20241031,152500,731573070,8500,8500,8500,8500,0
20241031,152400,731573070,8500,8500,8500,8500,0
20241031,152300,731573070,8500,8500,8500,8500,0
20241031,152200,731573070,8500,8500,8500,8500,0
20241031,152100,731573070,8500,8500,8500,8500,0
20241031,152000,731573070,8500,8500,8500,8500,0
20241031,151900,731573070,8500,8480,8500,8450,1976
20241031,151800,714846070,8470,8470,8470,8470,2
20241031,151700,714829130,8480,8480,8490,8470,372
20241031,151600,711676220,8480,8500,8500,8480,67
20241031,151500,711107500,8520,8510,8520,8500,4
20241031,151400,711073470,8510,8510,8510,8510,0
20241031,151300,711073470,8510,8540,8540,8510,8
20241031,151200,711005300,8490,8520,8550,8490,505
20241031,151100,706691410,8500,8500,8520,8500,15
20241031,151000,706563730,8520,8470,8540,8470,1127
20241031,150900,696964350,8480,8460,8480,8460,3
20241031,150800,696938950,8480,8480,8480,8460,113
20241031,150700,695982830,8470,8470,8470,8470,39
20241031,150600,695652500,8470,8460,8470,8450,271
20241031,150500,693362490,8440,8470,8470,8440,1513
20241031,150400,680590510,8490,8480,8490,8440,2241
20241031,150300,661640060,8490,8490,8490,8470,109
20241031,150200,660715110,8490,8480,8490,8470,414
20241031,150100,657208460,8490,8470,8490,8460,789
20241031,150000,650517700,8490,8490,8490,8480,77
20241031,145900,649864650,8490,8490,8490,8490,0
20241031,145800,649864650,8490,8490,8490,8490,0
20241031,145700,649864650,8490,8490,8490,8490,7
20241031,145600,649805220,8490,8490,8490,8490,0
20241031,145500,649805220,8490,8490,8490,8490,2
20241031,145400,649788240,8490,8490,8490,8490,9
20241031,145300,649711830,8490,8490,8490,8480,122
20241031,145200,648676110,8470,8490,8490,8470,1191
20241031,145100,638586310,8490,8490,8490,8490,3
20241031,145000,638560840,8490,8490,8490,8490,27
20241031,144900,638331610,8490,8480,8490,8480,169
20241031,144800,636898480,8470,8470,8470,8460,32
20241031,144700,636627640,8470,8470,8470,8470,20
20241031,144600,636458240,8480,8470,8480,8470,202
20241031,144500,634746580,8470,8460,8470,8460,73
20241031,144400,634128930,8470,8470,8470,8470,0
20241031,144300,634128930,8470,8470,8470,8470,19
20241031,144200,633968000,8470,8470,8470,8470,22
20241031,144100,633781660,8470,8470,8470,8470,25
20241031,144000,633569910,8470,8460,8470,8460,141
20241031,143900,632376660,8470,8470,8470,8470,10
20241031,143800,632291960,8470,8470,8470,8470,2
20241031,143700,632275020,8470,8470,8470,8470,3
20241031,143600,632249610,8470,8470,8470,8470,44
20241031,143500,631876930,8450,8470,8470,8450,451
20241031,143400,628065860,8470,8470,8470,8470,1
20241031,143300,628057390,8470,8460,8470,8460,123
20241031,143200,627016700,8460,8460,8460,8450,72
20241031,143100,626407700,8470,8460,8470,8460,216
20241031,143000,624580090,8460,8460,8460,8460,0
20241031,142900,624580090,8460,8460,8460,8460,1
20241031,142800,624571630,8470,8470,8470,8470,10
20241031,142700,624486930,8470,8460,8470,8460,1291
20241031,142600,613563920,8470,8470,8470,8470,2
20241031,142500,613546980,8470,8470,8470,8470,1
20241031,142400,613538510,8470,8460,8470,8460,75
20241031,142300,612903870,8460,8460,8460,8440,3272
20241031,142200,585251780,8470,8470,8470,8470,10
20241031,142100,585167080,8470,8470,8470,8470,4
20241031,142000,585133200,8470,8470,8470,8470,5
20241031,141900,585090850,8470,8470,8470,8470,1
20241031,141800,585082380,8470,8470,8470,8470,1
20241031,141700,585073910,8470,8460,8470,8460,2
20241031,141600,585056980,8460,8470,8470,8460,674
20241031,141500,579354490,8470,8470,8470,8470,18
20241031,141400,579202030,8470,8470,8470,8470,112
20241031,141300,578253390,8460,8470,8470,8460,22
20241031,141200,578067230,8460,8480,8490,8460,62
20241031,141100,577541840,8490,8470,8490,8470,429
20241031,141000,573907830,8470,8480,8480,8470,274
20241031,140900,571584870,8450,8480,8480,8450,3238
20241031,140800,544218050,8470,8480,8480,8460,337
20241031,140700,541365490,8460,8480,8480,8460,425
20241031,140600,537769710,8470,8490,8490,8470,74
20241031,140500,537142860,8470,8470,8510,8470,156
20241031,140400,535821170,8480,8480,8490,8480,73
20241031,140300,535202090,8510,8490,8510,8490,18
20241031,140200,535049250,8490,8490,8490,8490,2
20241031,140100,535032270,8490,8490,8490,8490,10
20241031,140000,534947370,8510,8510,8510,8510,29
20241031,135900,534700580,8510,8510,8510,8510,1
20241031,135800,534692070,8510,8510,8510,8510,10
20241031,135700,534606970,8530,8510,8530,8470,173
20241031,135600,533138580,8510,8510,8520,8510,216
20241031,135500,531300400,8520,8510,8520,8510,16
20241031,135400,531164100,8530,8520,8530,8510,202
20241031,135300,529441750,8520,8510,8520,8470,2042
20241031,135200,512137280,8520,8520,8520,8520,1
20241031,135100,512128760,8520,8510,8530,8510,7
20241031,135000,512069140,8530,8490,8530,8490,29
20241031,134900,511822410,8490,8510,8530,8490,239
20241031,134800,509792910,8530,8530,8530,8530,0
20241031,134700,509792910,8530,8530,8530,8520,11
20241031,134600,509699120,8510,8530,8530,8510,10
20241031,134500,509613900,8530,8530,8530,8520,6
20241031,134400,509562730,8530,8520,8530,8520,15
20241031,134300,509434870,8500,8520,8520,8500,81
20241031,134200,508745780,8500,8520,8520,8500,862
20241031,134100,501410980,8520,8530,8530,8520,7
20241031,134000,501351280,8530,8510,8530,8510,11
20241031,133900,501257630,8530,8530,8530,8530,1
20241031,133800,501249100,8540,8540,8540,8540,1
20241031,133700,501240560,8540,8530,8540,8530,15
20241031,133600,501112580,8530,8520,8530,8520,6
20241031,133500,501061440,8520,8510,8530,8510,82
20241031,133400,500363500,8530,8530,8530,8530,0
20241031,133300,500363500,8530,8530,8530,8530,0
20241031,133200,500363500,8530,8530,8530,8530,5
20241031,133100,500320850,8530,8530,8530,8530,0
20241031,133000,500320850,8530,8540,8540,8530,2
20241031,132900,500303780,8540,8510,8540,8510,31
20241031,132800,500039940,8540,8540,8540,8530,6
20241031,132700,499988720,8540,8540,8540,8540,1
20241031,132600,499980180,8540,8540,8540,8540,2
20241031,132500,499963100,8540,8510,8540,8510,12
20241031,132400,499860890,8540,8520,8540,8510,58
20241031,132300,499367270,8540,8540,8540,8530,16
20241031,132200,499230640,8540,8540,8540,8540,0
20241031,132100,499230640,8540,8540,8540,8540,3
20241031,132000,499205020,8540,8520,8540,8510,88
20241031,131900,498455580,8540,8540,8540,8510,247
20241031,131800,496352870,8540,8540,8540,8540,65
20241031,131700,495797770,8540,8530,8540,8520,929
20241031,131600,487873620,8530,8530,8530,8530,1
20241031,131500,487865090,8530,8530,8530,8530,2
20241031,131400,487848030,8530,8530,8530,8530,1
20241031,131300,487839500,8540,8530,8540,8520,4
20241031,131200,487805380,8540,8520,8540,8520,24
20241031,131100,487600870,8510,8510,8510,8510,225
20241031,131000,485686120,8510,8500,8510,8500,103
20241031,130900,484810460,8510,8510,8510,8510,0
20241031,130800,484810460,8510,8510,8510,8510,2
20241031,130700,484793440,8510,8500,8510,8500,280
20241031,130600,482413190,8500,8500,8500,8500,2
20241031,130500,482396190,8500,8490,8500,8480,122
20241031,130400,481360140,8500,8500,8500,8500,673
20241031,130300,475639640,8510,8510,8510,8510,31
20241031,130200,475375830,8510,8510,8510,8510,55
20241031,130100,474907780,8510,8520,8520,8510,530
20241031,130000,470397470,8520,8520,8520,8520,18
20241031,125900,470244110,8530,8530,8530,8530,0
20241031,125800,470244110,8530,8530,8530,8530,2
20241031,125700,470227050,8530,8530,8530,8530,22
20241031,125600,470039390,8530,8530,8530,8530,4
20241031,125500,470005270,8530,8520,8530,8520,103
20241031,125400,469127580,8530,8530,8530,8530,24
20241031,125300,468922860,8540,8540,8540,8540,5
20241031,125200,468880160,8540,8540,8540,8540,0
20241031,125100,468880160,8540,8540,8540,8540,4
20241031,125000,468846000,8530,8530,8540,8520,111
20241031,124900,467899030,8540,8540,8540,8540,0
20241031,124800,467899030,8540,8540,8540,8540,7
20241031,124700,467839250,8540,8540,8540,8540,0
20241031,124600,467839250,8540,8540,8540,8540,1
20241031,124500,467830710,8540,8540,8540,8540,0
20241031,124400,467830710,8540,8540,8540,8540,1
20241031,124300,467822170,8540,8540,8540,8540,0
20241031,124200,467822170,8540,8530,8540,8530,13
20241031,124100,467711250,8530,8530,8530,8530,26
20241031,124000,467489470,8530,8530,8530,8530,8
20241031,123900,467421230,8540,8540,8540,8540,1
20241031,123800,467412690,8530,8540,8540,8530,8
20241031,123700,467344430,8540,8540,8540,8540,0
20241031,123600,467344430,8540,8540,8540,8540,5
20241031,123500,467301730,8540,8520,8550,8520,146
20241031,123400,466055670,8530,8540,8540,8530,237
20241031,123300,464034010,8540,8540,8540,8540,1
20241031,123200,464025470,8540,8540,8540,8540,14
20241031,123100,463905910,8540,8530,8540,8530,199
20241031,123000,462207670,8530,8540,8540,8530,27
20241031,122900,461977350,8540,8530,8550,8530,429
20241031,122800,458317320,8530,8530,8530,8520,41
20241031,122700,457967600,8520,8540,8540,8520,203
20241031,122600,456236020,8510,8510,8510,8510,0
20241031,122500,456236020,8510,8520,8520,8510,8
20241031,122400,456167930,8540,8540,8540,8540,0
20241031,122300,456167930,8540,8530,8540,8530,5
20241031,122200,456125270,8530,8530,8530,8530,1
20241031,122100,456116740,8530,8530,8550,8530,5
20241031,122000,456074060,8530,8520,8530,8510,106
20241031,121900,455171130,8530,8530,8530,8530,2
20241031,121800,455154070,8530,8530,8530,8530,1
20241031,121700,455145540,8530,8520,8530,8520,9
20241031,121600,455068780,8510,8520,8520,8510,100
20241031,121500,454217560,8530,8530,8530,8530,0
20241031,121400,454217560,8530,8530,8530,8530,1
20241031,121300,454209030,8530,8530,8530,8530,39
20241031,121200,453876360,8530,8530,8530,8530,1
20241031,121100,453867830,8530,8530,8530,8530,0
20241031,121000,453867830,8530,8520,8530,8520,15
20241031,120900,453739960,8530,8530,8530,8530,2
20241031,120800,453722900,8530,8530,8530,8530,1
20241031,120700,453714370,8540,8540,8540,8540,3
20241031,120600,453688750,8540,8530,8550,8530,234
20241031,120500,451692200,8530,8540,8540,8530,52
20241031,120400,451248590,8540,8530,8550,8530,42
20241031,120300,450890240,8530,8530,8530,8530,0
20241031,120200,450890240,8530,8530,8530,8530,2
20241031,120100,450873180,8530,8530,8530,8530,26
20241031,120000,450651400,8540,8540,8540,8540,4
20241031,115900,450617240,8540,8540,8540,8540,3
20241031,115800,450591620,8520,8520,8520,8520,20
20241031,115700,450421220,8520,8520,8520,8520,6
20241031,115600,450370100,8530,8530,8530,8530,1
20241031,115500,450361570,8520,8490,8530,8490,29
20241031,115400,450114740,8480,8540,8540,8480,449
20241031,115300,446300920,8540,8540,8540,8540,0
20241031,115200,446300920,8540,8540,8540,8540,1
20241031,115100,446292380,8550,8530,8550,8530,13
20241031,115000,446181430,8530,8540,8540,8530,50
20241031,114900,445754920,8550,8550,8550,8550,0
20241031,114800,445754920,8550,8550,8550,8550,2
20241031,114700,445737820,8550,8550,8550,8550,0
20241031,114600,445737820,8550,8550,8550,8550,7
20241031,114500,445677970,8550,8550,8550,8550,0
20241031,114400,445677970,8550,8550,8550,8550,1
20241031,114300,445669420,8540,8540,8550,8540,104
20241031,114200,444780250,8550,8550,8550,8550,0
20241031,114100,444780250,8550,8550,8550,8550,1
20241031,114000,444771700,8540,8530,8550,8530,13
20241031,113900,444660750,8540,8540,8550,8540,8
20241031,113800,444592410,8550,8540,8550,8540,72
20241031,113700,443976820,8550,8550,8550,8550,0
20241031,113600,443976820,8550,8540,8550,8540,13
20241031,113500,443865790,8550,8520,8550,8510,64
20241031,113400,443320970,8530,8530,8530,8530,642
20241031,113300,437844710,8530,8530,8530,8530,3
20241031,113200,437819120,8560,8560,8560,8560,0
20241031,113100,437819120,8560,8560,8560,8560,0
20241031,113000,437819120,8560,8560,8560,8560,2
20241031,112900,437802000,8560,8560,8560,8560,2
20241031,112800,437784880,8530,8530,8530,8530,4
20241031,112700,437750760,8510,8500,8560,8500,239
20241031,112600,435718770,8500,8490,8500,8490,80
20241031,112500,435039360,8500,8490,8500,8490,13
20241031,112400,434928940,8500,8490,8500,8490,127
20241031,112300,433850470,8500,8510,8510,8490,119
20241031,112200,432839940,8510,8520,8520,8510,10
20241031,112100,432754820,8540,8540,8540,8540,3
20241031,112000,432729200,8550,8550,8550,8550,0
20241031,111900,432729200,8550,8550,8550,8550,0
20241031,111800,432729200,8550,8550,8550,8550,0
20241031,111700,432729200,8550,8550,8550,8550,3
20241031,111600,432703550,8550,8550,8550,8550,1
20241031,111500,432695000,8550,8550,8550,8550,1
20241031,111400,432686450,8570,8540,8570,8500,48
20241031,111300,432277740,8560,8560,8560,8560,21
20241031,111200,432097980,8570,8560,8570,8560,7
20241031,111100,432038050,8560,8570,8570,8560,66
20241031,111000,431472450,8570,8560,8570,8540,10
20241031,110900,431386860,8590,8590,8590,8590,0
20241031,110800,431386860,8590,8590,8590,8590,0
20241031,110700,431386860,8590,8570,8590,8530,624
20241031,110600,426061580,8590,8560,8590,8560,20
20241031,110500,425890320,8560,8570,8570,8550,144
20241031,110400,424658570,8580,8590,8590,8580,66
20241031,110300,424091880,8580,8590,8590,8580,68
20241031,110200,423507780,8580,8580,8580,8580,75
20241031,110100,422864280,8590,8590,8590,8550,180
20241031,110000,421320830,8580,8580,8590,8580,90
20241031,105900,420548190,8580,8580,8580,8580,60
20241031,105800,420033390,8580,8580,8580,8580,12
20241031,105700,419930430,8560,8600,8600,8560,117
20241031,105600,418924910,8600,8600,8610,8600,59
20241031,105500,418417440,8590,8600,8610,8590,119
20241031,105400,417393240,8610,8610,8610,8610,48
20241031,105300,416979960,8610,8610,8610,8610,125
20241031,105200,415903710,8610,8610,8610,8610,84
20241031,105100,415180470,8610,8610,8620,8610,85
20241031,105000,414448190,8600,8610,8610,8600,81
20241031,104900,413751330,8620,8620,8630,8620,84
20241031,104800,413027130,8620,8620,8620,8620,68
20241031,104700,412440970,8600,8600,8600,8600,85
20241031,104600,411709970,8600,8590,8600,8590,198
20241031,104500,410008590,8600,8600,8600,8600,168
20241031,104400,408563790,8600,8580,8600,8580,43
20241031,104300,408194300,8550,8550,8550,8550,0
20241031,104200,408194300,8550,8590,8590,8550,114
20241031,104100,407215170,8600,8590,8600,8590,158
20241031,104000,405856380,8590,8580,8600,8580,92
20241031,103900,405065870,8560,8560,8560,8560,0
20241031,103800,405065870,8560,8570,8580,8560,156
20241031,103700,403728840,8570,8570,8570,8540,36
20241031,103600,403420720,8570,8570,8570,8560,245
20241031,103500,401321190,8570,8590,8590,8570,286
20241031,103400,398869620,8600,8610,8610,8600,273
20241031,103300,396521130,8610,8610,8610,8610,23
20241031,103200,396323100,8610,8610,8610,8600,169
20241031,103100,394868470,8600,8600,8600,8600,398
20241031,103000,391445670,8590,8590,8600,8590,143
20241031,102900,390216440,8600,8590,8600,8590,23
20241031,102800,390018730,8590,8600,8600,8590,137
20241031,102700,388840660,8590,8590,8600,8580,117
20241031,102600,387835410,8590,8600,8600,8590,336
20241031,102500,384945910,8600,8570,8610,8570,558
20241031,102400,380147340,8580,8570,8580,8570,807
20241031,102300,373225150,8560,8560,8560,8560,77
20241031,102200,372566030,8560,8550,8560,8550,15
20241031,102100,372437650,8560,8560,8570,8550,169
20241031,102000,370990910,8560,8560,8580,8550,242
20241031,101900,368918620,8570,8570,8570,8560,36
20241031,101800,368610400,8540,8530,8570,8530,2336
20241031,101700,348637260,8550,8540,8550,8530,828
20241031,101600,341566350,8540,8540,8550,8530,224
20241031,101500,339653560,8540,8540,8540,8540,91
20241031,101400,338876420,8530,8530,8540,8530,280
20241031,101300,336486790,8530,8520,8530,8520,100
20241031,101200,335634350,8510,8540,8540,8510,165
20241031,101100,334227600,8520,8510,8530,8510,921
20241031,101000,326380260,8510,8480,8520,8480,539
20241031,100900,321793630,8500,8500,8500,8500,1089
20241031,100800,312537130,8500,8500,8500,8490,84
20241031,100700,311823190,8510,8510,8510,8490,198
20241031,100600,310140020,8510,8510,8510,8510,0
20241031,100500,310140020,8510,8480,8510,8460,66
20241031,100400,309581380,8500,8510,8510,8450,78
20241031,100300,308922050,8460,8500,8500,8460,612
20241031,100200,303743710,8510,8510,8510,8510,1
20241031,100100,303735200,8500,8500,8500,8500,0
20241031,100000,303735200,8500,8510,8510,8500,2
20241031,095900,303718190,8510,8500,8510,8460,2018
20241031,095800,286623860,8510,8510,8510,8510,1
20241031,095700,286615350,8510,8500,8510,8490,2005
20241031,095600,269573870,8520,8520,8520,8520,0
20241031,095500,269573870,8520,8510,8520,8500,9
20241031,095400,269497340,8520,8510,8520,8480,501
20241031,095300,265248220,8520,8520,8520,8520,2
20241031,095200,265231180,8520,8520,8520,8520,0
20241031,095100,265231180,8520,8520,8520,8520,2
20241031,095000,265214140,8520,8500,8520,8490,63
20241031,094900,264679200,8500,8510,8510,8470,105
20241031,094800,263789640,8520,8520,8520,8520,1
20241031,094700,263781120,8500,8510,8510,8470,502
20241031,094600,259516910,8470,8510,8510,8470,100
20241031,094500,258668880,8530,8520,8530,8520,301
20241031,094400,256104350,8520,8520,8520,8520,0
20241031,094300,256104350,8520,8520,8520,8480,1001
20241031,094200,247614080,8520,8520,8520,8520,401
20241031,094100,244197560,8520,8520,8520,8520,10
20241031,094000,244112360,8520,8510,8520,8480,1306
20241031,093900,233023670,8520,8520,8520,8520,0
20241031,093800,233023670,8520,8520,8520,8520,2
20241031,093700,233006630,8520,8500,8520,8480,764
20241031,093600,226514300,8500,8500,8500,8500,5
20241031,093500,226471800,8480,8490,8490,8480,61
20241031,093400,225954060,8500,8490,8500,8490,89
20241031,093300,225198440,8500,8500,8500,8500,1
20241031,093200,225189940,8480,8490,8500,8480,1244
20241031,093100,214631980,8500,8510,8510,8500,11
20241031,093000,214538470,8510,8510,8510,8510,3
20241031,092900,214512940,8500,8500,8500,8500,53
20241031,092800,214062440,8500,8500,8500,8500,13
20241031,092700,213951940,8470,8470,8470,8470,0
20241031,092600,213951940,8470,8480,8480,8470,325
20241031,092500,211199180,8490,8500,8500,8490,59
20241031,092400,210697860,8500,8500,8500,8500,2
20241031,092300,210680860,8500,8500,8500,8500,1
20241031,092200,210672360,8500,8500,8500,8500,0
20241031,092100,210672360,8500,8500,8500,8500,0
20241031,092000,210672360,8500,8500,8500,8500,301
20241031,091900,208113860,8500,8490,8500,8480,2009
20241031,091800,191050960,8480,8470,8480,8470,1630
20241031,091700,177229390,8460,8460,8460,8450,131
20241031,091600,176121140,8420,8470,8480,8410,7871
20241031,091500,109859650,8480,8520,8520,8480,447
20241031,091400,106068250,8490,8500,8510,8490,1386
20241031,091300,94291720,8510,8540,8540,8510,820
20241031,091200,87310680,8520,8520,8520,8520,285
20241031,091100,84882480,8520,8530,8530,8520,205
20241031,091000,83134770,8520,8520,8520,8510,267
20241031,090900,80859970,8520,8550,8550,8510,402
20241031,090800,77436930,8510,8520,8520,8510,878
20241031,090700,69959870,8520,8510,8540,8510,93
20241031,090600,69167460,8510,8550,8550,8510,632
20241031,090500,63788930,8530,8530,8530,8520,2357
20241031,090400,43693630,8530,8550,8550,8530,2012
20241031,090300,26513280,8560,8540,8560,8540,360
20241031,090200,23438480,8540,8570,8570,8540,1092
20241031,090100,14098810,8580,8590,8590,8580,338
20241031,090000,11197390,8590,8620,8650,8590,1297