KissMeData/300120/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,211400,716563050,4705,4705,4705,4705,4484
20241031,211300,716563050,4705,4705,4705,4705,0
20241031,211200,716563050,4705,4705,4705,4705,0
20241031,211100,716563050,4705,4705,4705,4705,0
20241031,211000,716563050,4705,4705,4705,4705,0
20241031,210900,716563050,4705,4705,4705,4705,0
20241031,210800,716563050,4705,4705,4705,4705,0
20241031,210700,716563050,4705,4705,4705,4705,0
20241031,210600,716563050,4705,4705,4705,4705,0
20241031,210500,716563050,4705,4705,4705,4705,0
20241031,210400,716563050,4705,4705,4705,4705,0
20241031,210300,716563050,4705,4705,4705,4705,0
20241031,210200,716563050,4705,4705,4705,4705,0
20241031,210100,716563050,4705,4705,4705,4705,0
20241031,210000,716563050,4705,4705,4705,4705,0
20241031,205900,716563050,4705,4705,4705,4705,0
20241031,205800,716563050,4705,4705,4705,4705,0
20241031,205700,716563050,4705,4705,4705,4705,0
20241031,205600,716563050,4705,4705,4705,4705,0
20241031,205500,716563050,4705,4705,4705,4705,0
20241031,205400,716563050,4705,4705,4705,4705,0
20241031,205300,716563050,4705,4705,4705,4705,0
20241031,205200,716563050,4705,4705,4705,4705,0
20241031,205100,716563050,4705,4705,4705,4705,0
20241031,205000,716563050,4705,4705,4705,4705,0
20241031,204900,716563050,4705,4705,4705,4705,0
20241031,204800,716563050,4705,4705,4705,4705,0
20241031,204700,716563050,4705,4705,4705,4705,0
20241031,204600,716563050,4705,4705,4705,4705,0
20241031,204500,716563050,4705,4705,4705,4705,0
20241031,204400,716563050,4705,4705,4705,4705,4484
20241031,204300,716563050,4705,4705,4705,4705,0
20241031,204200,716563050,4705,4705,4705,4705,0
20241031,204100,716563050,4705,4705,4705,4705,0
20241031,204000,716563050,4705,4705,4705,4705,0
20241031,203900,716563050,4705,4705,4705,4705,0
20241031,203800,716563050,4705,4705,4705,4705,0
20241031,203700,716563050,4705,4705,4705,4705,0
20241031,203600,716563050,4705,4705,4705,4705,0
20241031,203500,716563050,4705,4705,4705,4705,0
20241031,203400,716563050,4705,4705,4705,4705,0
20241031,203300,716563050,4705,4705,4705,4705,0
20241031,203200,716563050,4705,4705,4705,4705,0
20241031,203100,716563050,4705,4705,4705,4705,0
20241031,203000,716563050,4705,4705,4705,4705,0
20241031,202900,716563050,4705,4705,4705,4705,0
20241031,202800,716563050,4705,4705,4705,4705,0
20241031,202700,716563050,4705,4705,4705,4705,0
20241031,202600,716563050,4705,4705,4705,4705,0
20241031,202500,716563050,4705,4705,4705,4705,0
20241031,202400,716563050,4705,4705,4705,4705,0
20241031,202300,716563050,4705,4705,4705,4705,0
20241031,202200,716563050,4705,4705,4705,4705,0
20241031,202100,716563050,4705,4705,4705,4705,0
20241031,202000,716563050,4705,4705,4705,4705,0
20241031,201900,716563050,4705,4705,4705,4705,0
20241031,201800,716563050,4705,4705,4705,4705,0
20241031,201700,716563050,4705,4705,4705,4705,0
20241031,201600,716563050,4705,4705,4705,4705,0
20241031,201500,716563050,4705,4705,4705,4705,0
20241031,201400,716563050,4705,4705,4705,4705,4484
20241031,201300,716563050,4705,4705,4705,4705,0
20241031,201200,716563050,4705,4705,4705,4705,0
20241031,201100,716563050,4705,4705,4705,4705,0
20241031,201000,716563050,4705,4705,4705,4705,0
20241031,200900,716563050,4705,4705,4705,4705,0
20241031,200800,716563050,4705,4705,4705,4705,0
20241031,200700,716563050,4705,4705,4705,4705,0
20241031,200600,716563050,4705,4705,4705,4705,0
20241031,200500,716563050,4705,4705,4705,4705,0
20241031,200400,716563050,4705,4705,4705,4705,0
20241031,200300,716563050,4705,4705,4705,4705,0
20241031,200200,716563050,4705,4705,4705,4705,0
20241031,200100,716563050,4705,4705,4705,4705,0
20241031,200000,716563050,4705,4705,4705,4705,0
20241031,195900,716563050,4705,4705,4705,4705,0
20241031,195800,716563050,4705,4705,4705,4705,0
20241031,195700,716563050,4705,4705,4705,4705,0
20241031,195600,716563050,4705,4705,4705,4705,0
20241031,195500,716563050,4705,4705,4705,4705,0
20241031,195400,716563050,4705,4705,4705,4705,0
20241031,195300,716563050,4705,4705,4705,4705,0
20241031,195200,716563050,4705,4705,4705,4705,0
20241031,195100,716563050,4705,4705,4705,4705,0
20241031,195000,716563050,4705,4705,4705,4705,0
20241031,194900,716563050,4705,4705,4705,4705,0
20241031,194800,716563050,4705,4705,4705,4705,0
20241031,194700,716563050,4705,4705,4705,4705,0
20241031,194600,716563050,4705,4705,4705,4705,0
20241031,194500,716563050,4705,4705,4705,4705,0
20241031,194400,716563050,4705,4705,4705,4705,4484
20241031,194300,716563050,4705,4705,4705,4705,0
20241031,194200,716563050,4705,4705,4705,4705,0
20241031,194100,716563050,4705,4705,4705,4705,0
20241031,194000,716563050,4705,4705,4705,4705,0
20241031,193900,716563050,4705,4705,4705,4705,0
20241031,193800,716563050,4705,4705,4705,4705,0
20241031,193700,716563050,4705,4705,4705,4705,0
20241031,193600,716563050,4705,4705,4705,4705,0
20241031,193500,716563050,4705,4705,4705,4705,0
20241031,193400,716563050,4705,4705,4705,4705,0
20241031,193300,716563050,4705,4705,4705,4705,0
20241031,193200,716563050,4705,4705,4705,4705,0
20241031,193100,716563050,4705,4705,4705,4705,0
20241031,193000,716563050,4705,4705,4705,4705,0
20241031,192900,716563050,4705,4705,4705,4705,0
20241031,192800,716563050,4705,4705,4705,4705,0
20241031,192700,716563050,4705,4705,4705,4705,0
20241031,192600,716563050,4705,4705,4705,4705,0
20241031,192500,716563050,4705,4705,4705,4705,0
20241031,192400,716563050,4705,4705,4705,4705,0
20241031,192300,716563050,4705,4705,4705,4705,0
20241031,192200,716563050,4705,4705,4705,4705,0
20241031,192100,716563050,4705,4705,4705,4705,0
20241031,192000,716563050,4705,4705,4705,4705,0
20241031,191900,716563050,4705,4705,4705,4705,0
20241031,191800,716563050,4705,4705,4705,4705,0
20241031,191700,716563050,4705,4705,4705,4705,0
20241031,191600,716563050,4705,4705,4705,4705,0
20241031,191500,716563050,4705,4705,4705,4705,0
20241031,191400,716563050,4705,4705,4705,4705,4484
20241031,191300,716563050,4705,4705,4705,4705,0
20241031,191200,716563050,4705,4705,4705,4705,0
20241031,191100,716563050,4705,4705,4705,4705,0
20241031,191000,716563050,4705,4705,4705,4705,0
20241031,190900,716563050,4705,4705,4705,4705,0
20241031,190800,716563050,4705,4705,4705,4705,0
20241031,190700,716563050,4705,4705,4705,4705,0
20241031,190600,716563050,4705,4705,4705,4705,0
20241031,190500,716563050,4705,4705,4705,4705,0
20241031,190400,716563050,4705,4705,4705,4705,0
20241031,190300,716563050,4705,4705,4705,4705,0
20241031,190200,716563050,4705,4705,4705,4705,0
20241031,190100,716563050,4705,4705,4705,4705,0
20241031,190000,716563050,4705,4705,4705,4705,0
20241031,185900,716563050,4705,4705,4705,4705,0
20241031,185800,716563050,4705,4705,4705,4705,0
20241031,185700,716563050,4705,4705,4705,4705,0
20241031,185600,716563050,4705,4705,4705,4705,0
20241031,185500,716563050,4705,4705,4705,4705,0
20241031,185400,716563050,4705,4705,4705,4705,0
20241031,185300,716563050,4705,4705,4705,4705,0
20241031,185200,716563050,4705,4705,4705,4705,0
20241031,185100,716563050,4705,4705,4705,4705,0
20241031,185000,716563050,4705,4705,4705,4705,0
20241031,184900,716563050,4705,4705,4705,4705,0
20241031,184800,716563050,4705,4705,4705,4705,0
20241031,184700,716563050,4705,4705,4705,4705,0
20241031,184600,716563050,4705,4705,4705,4705,0
20241031,184500,716563050,4705,4705,4705,4705,0
20241031,184400,716563050,4705,4705,4705,4705,4484
20241031,184300,716563050,4705,4705,4705,4705,0
20241031,184200,716563050,4705,4705,4705,4705,0
20241031,184100,716563050,4705,4705,4705,4705,0
20241031,184000,716563050,4705,4705,4705,4705,0
20241031,183900,716563050,4705,4705,4705,4705,0
20241031,183800,716563050,4705,4705,4705,4705,0
20241031,183700,716563050,4705,4705,4705,4705,0
20241031,183600,716563050,4705,4705,4705,4705,0
20241031,183500,716563050,4705,4705,4705,4705,0
20241031,183400,716563050,4705,4705,4705,4705,0
20241031,183300,716563050,4705,4705,4705,4705,0
20241031,183200,716563050,4705,4705,4705,4705,0
20241031,183100,716563050,4705,4705,4705,4705,0
20241031,183000,716563050,4705,4705,4705,4705,0
20241031,182900,716563050,4705,4705,4705,4705,0
20241031,182800,716563050,4705,4705,4705,4705,0
20241031,182700,716563050,4705,4705,4705,4705,0
20241031,182600,716563050,4705,4705,4705,4705,0
20241031,182500,716563050,4705,4705,4705,4705,0
20241031,182400,716563050,4705,4705,4705,4705,0
20241031,182300,716563050,4705,4705,4705,4705,0
20241031,182200,716563050,4705,4705,4705,4705,0
20241031,182100,716563050,4705,4705,4705,4705,0
20241031,182000,716563050,4705,4705,4705,4705,0
20241031,181900,716563050,4705,4705,4705,4705,0
20241031,181800,716563050,4705,4705,4705,4705,0
20241031,181700,716563050,4705,4705,4705,4705,0
20241031,181600,716563050,4705,4705,4705,4705,0
20241031,181500,716563050,4705,4705,4705,4705,0
20241031,181400,716563050,4705,4705,4705,4705,4484
20241031,181300,716563050,4705,4705,4705,4705,0
20241031,181200,716563050,4705,4705,4705,4705,0
20241031,181100,716563050,4705,4705,4705,4705,0
20241031,181000,716563050,4705,4705,4705,4705,0
20241031,180900,716563050,4705,4705,4705,4705,0
20241031,180800,716563050,4705,4705,4705,4705,0
20241031,180700,716563050,4705,4705,4705,4705,0
20241031,180600,716563050,4705,4705,4705,4705,0
20241031,180500,716563050,4705,4705,4705,4705,0
20241031,180400,716563050,4705,4705,4705,4705,0
20241031,180300,716563050,4705,4705,4705,4705,0
20241031,180200,716563050,4705,4705,4705,4705,0
20241031,180100,716563050,4705,4705,4705,4705,0
20241031,180000,716563050,4705,4705,4705,4705,0
20241031,175900,716563050,4705,4705,4705,4705,0
20241031,175800,716563050,4705,4705,4705,4705,0
20241031,175700,716563050,4705,4705,4705,4705,0
20241031,175600,716563050,4705,4705,4705,4705,0
20241031,175500,716563050,4705,4705,4705,4705,0
20241031,175400,716563050,4705,4705,4705,4705,0
20241031,175300,716563050,4705,4705,4705,4705,0
20241031,175200,716563050,4705,4705,4705,4705,0
20241031,175100,716563050,4705,4705,4705,4705,0
20241031,175000,716563050,4705,4705,4705,4705,0
20241031,174900,716563050,4705,4705,4705,4705,0
20241031,174800,716563050,4705,4705,4705,4705,0
20241031,174700,716563050,4705,4705,4705,4705,0
20241031,174600,716563050,4705,4705,4705,4705,0
20241031,174500,716563050,4705,4705,4705,4705,0
20241031,174400,716563050,4705,4705,4705,4705,4484
20241031,174300,716563050,4705,4705,4705,4705,0
20241031,174200,716563050,4705,4705,4705,4705,0
20241031,174100,716563050,4705,4705,4705,4705,0
20241031,174000,716563050,4705,4705,4705,4705,0
20241031,173900,716563050,4705,4705,4705,4705,0
20241031,173800,716563050,4705,4705,4705,4705,0
20241031,173700,716563050,4705,4705,4705,4705,0
20241031,173600,716563050,4705,4705,4705,4705,0
20241031,173500,716563050,4705,4705,4705,4705,0
20241031,173400,716563050,4705,4705,4705,4705,0
20241031,173300,716563050,4705,4705,4705,4705,0
20241031,173200,716563050,4705,4705,4705,4705,0
20241031,173100,716563050,4705,4705,4705,4705,0
20241031,173000,716563050,4705,4705,4705,4705,0
20241031,172900,716563050,4705,4705,4705,4705,0
20241031,172800,716563050,4705,4705,4705,4705,0
20241031,172700,716563050,4705,4705,4705,4705,0
20241031,172600,716563050,4705,4705,4705,4705,0
20241031,172500,716563050,4705,4705,4705,4705,0
20241031,172400,716563050,4705,4705,4705,4705,0
20241031,172300,716563050,4705,4705,4705,4705,0
20241031,172200,716563050,4705,4705,4705,4705,0
20241031,172100,716563050,4705,4705,4705,4705,0
20241031,172000,716563050,4705,4705,4705,4705,0
20241031,171900,716563050,4705,4705,4705,4705,0
20241031,171800,716563050,4705,4705,4705,4705,0
20241031,171700,716563050,4705,4705,4705,4705,0
20241031,171600,716563050,4705,4705,4705,4705,0
20241031,171500,716563050,4705,4705,4705,4705,0
20241031,171400,716563050,4705,4705,4705,4705,4484
20241031,171300,716563050,4705,4705,4705,4705,0
20241031,171200,716563050,4705,4705,4705,4705,0
20241031,171100,716563050,4705,4705,4705,4705,0
20241031,171000,716563050,4705,4705,4705,4705,0
20241031,170900,716563050,4705,4705,4705,4705,0
20241031,170800,716563050,4705,4705,4705,4705,0
20241031,170700,716563050,4705,4705,4705,4705,0
20241031,170600,716563050,4705,4705,4705,4705,0
20241031,170500,716563050,4705,4705,4705,4705,0
20241031,170400,716563050,4705,4705,4705,4705,0
20241031,170300,716563050,4705,4705,4705,4705,0
20241031,170200,716563050,4705,4705,4705,4705,0
20241031,170100,716563050,4705,4705,4705,4705,0
20241031,170000,716563050,4705,4705,4705,4705,0
20241031,165900,716563050,4705,4705,4705,4705,0
20241031,165800,716563050,4705,4705,4705,4705,0
20241031,165700,716563050,4705,4705,4705,4705,0
20241031,165600,716563050,4705,4705,4705,4705,0
20241031,165500,716563050,4705,4705,4705,4705,0
20241031,165400,716563050,4705,4705,4705,4705,0
20241031,165300,716563050,4705,4705,4705,4705,0
20241031,165200,716563050,4705,4705,4705,4705,0
20241031,165100,716563050,4705,4705,4705,4705,0
20241031,165000,716563050,4705,4705,4705,4705,0
20241031,164900,716563050,4705,4705,4705,4705,0
20241031,164800,716563050,4705,4705,4705,4705,0
20241031,164700,716563050,4705,4705,4705,4705,0
20241031,164600,716563050,4705,4705,4705,4705,0
20241031,164500,716563050,4705,4705,4705,4705,0
20241031,164400,716563050,4705,4705,4705,4705,4484
20241031,164300,716563050,4705,4705,4705,4705,0
20241031,164200,716563050,4705,4705,4705,4705,0
20241031,164100,716563050,4705,4705,4705,4705,0
20241031,164000,716563050,4705,4705,4705,4705,0
20241031,163900,716563050,4705,4705,4705,4705,0
20241031,163800,716563050,4705,4705,4705,4705,0
20241031,163700,716563050,4705,4705,4705,4705,0
20241031,163600,716563050,4705,4705,4705,4705,0
20241031,163500,716563050,4705,4705,4705,4705,0
20241031,163400,716563050,4705,4705,4705,4705,0
20241031,163300,716563050,4705,4705,4705,4705,0
20241031,163200,716563050,4705,4705,4705,4705,0
20241031,163100,716563050,4705,4705,4705,4705,0
20241031,163000,716563050,4705,4705,4705,4705,0
20241031,162900,716563050,4705,4705,4705,4705,0
20241031,162800,716563050,4705,4705,4705,4705,0
20241031,162700,716563050,4705,4705,4705,4705,0
20241031,162600,716563050,4705,4705,4705,4705,0
20241031,162500,716563050,4705,4705,4705,4705,0
20241031,162400,716563050,4705,4705,4705,4705,0
20241031,162300,716563050,4705,4705,4705,4705,0
20241031,162200,716563050,4705,4705,4705,4705,0
20241031,162100,716563050,4705,4705,4705,4705,0
20241031,162000,716563050,4705,4705,4705,4705,0
20241031,161900,716563050,4705,4705,4705,4705,0
20241031,161800,716563050,4705,4705,4705,4705,0
20241031,161700,716563050,4705,4705,4705,4705,0
20241031,161600,716563050,4705,4705,4705,4705,0
20241031,161500,716563050,4705,4705,4705,4705,0
20241031,161400,716563050,4705,4705,4705,4705,4484
20241031,161300,716563050,4705,4705,4705,4705,0
20241031,161200,716563050,4705,4705,4705,4705,0
20241031,161100,716563050,4705,4705,4705,4705,0
20241031,161000,716563050,4705,4705,4705,4705,0
20241031,160900,716563050,4705,4705,4705,4705,0
20241031,160800,716563050,4705,4705,4705,4705,0
20241031,160700,716563050,4705,4705,4705,4705,0
20241031,160600,716563050,4705,4705,4705,4705,0
20241031,160500,716563050,4705,4705,4705,4705,0
20241031,160400,716563050,4705,4705,4705,4705,0
20241031,160300,716563050,4705,4705,4705,4705,0
20241031,160200,716563050,4705,4705,4705,4705,0
20241031,160100,716563050,4705,4705,4705,4705,0
20241031,160000,716563050,4705,4705,4705,4705,0
20241031,155900,716563050,4705,4705,4705,4705,0
20241031,155800,716563050,4705,4705,4705,4705,0
20241031,155700,716563050,4705,4705,4705,4705,0
20241031,155600,716563050,4705,4705,4705,4705,0
20241031,155500,716563050,4705,4705,4705,4705,0
20241031,155400,716563050,4705,4705,4705,4705,0
20241031,155300,716563050,4705,4705,4705,4705,0
20241031,155200,716563050,4705,4705,4705,4705,0
20241031,155100,716563050,4705,4705,4705,4705,0
20241031,155000,716563050,4705,4705,4705,4705,0
20241031,154900,716563050,4705,4705,4705,4705,0
20241031,154800,716563050,4705,4705,4705,4705,0
20241031,154700,716563050,4705,4705,4705,4705,0
20241031,154600,716563050,4705,4705,4705,4705,0
20241031,154500,716563050,4705,4705,4705,4705,0
20241031,154400,716563050,4705,4705,4705,4705,4484
20241031,154300,716563050,4705,4705,4705,4705,0
20241031,154200,716563050,4705,4705,4705,4705,0
20241031,154100,716563050,4705,4705,4705,4705,0
20241031,154000,716563050,4705,4705,4705,4705,0
20241031,153900,716563050,4705,4705,4705,4705,0
20241031,153800,716563050,4705,4705,4705,4705,0
20241031,153700,716563050,4705,4705,4705,4705,0
20241031,153600,716563050,4705,4705,4705,4705,0
20241031,153500,716563050,4705,4705,4705,4705,0
20241031,153400,716563050,4705,4705,4705,4705,0
20241031,153300,716563050,4705,4705,4705,4705,0
20241031,153200,716563050,4705,4705,4705,4705,0
20241031,153100,716563050,4705,4705,4705,4705,0
20241031,153000,716563050,4705,4705,4705,4705,4484
20241031,152900,695465830,4705,4705,4705,4705,0
20241031,152800,695465830,4705,4705,4705,4705,0
20241031,152700,695465830,4705,4705,4705,4705,0
20241031,152600,695465830,4705,4705,4705,4705,0
20241031,152500,695465830,4705,4705,4705,4705,0
20241031,152400,695465830,4705,4705,4705,4705,0
20241031,152300,695465830,4705,4705,4705,4705,0
20241031,152200,695465830,4705,4705,4705,4705,0
20241031,152100,695465830,4705,4705,4705,4705,0
20241031,152000,695465830,4705,4705,4705,4705,0
20241031,151900,695465830,4705,4710,4715,4705,906
20241031,151800,691197295,4715,4720,4720,4715,414
20241031,151700,689245010,4720,4745,4745,4720,1058
20241031,151600,684244140,4740,4750,4750,4740,2547
20241031,151500,672171160,4750,4745,4750,4745,214
20241031,151400,671154675,4745,4750,4750,4745,116
20241031,151300,670604125,4750,4750,4750,4750,0
20241031,151200,670604125,4750,4750,4750,4750,0
20241031,151100,670604125,4750,4745,4750,4745,97
20241031,151000,670143740,4740,4745,4750,4740,152
20241031,150900,669422600,4745,4750,4750,4745,151
20241031,150800,668706050,4745,4745,4745,4745,499
20241031,150700,666338295,4750,4750,4750,4750,0
20241031,150600,666338295,4750,4750,4750,4750,105
20241031,150500,665839545,4740,4740,4740,4740,0
20241031,150400,665839545,4740,4740,4740,4740,0
20241031,150300,665839545,4740,4745,4745,4740,6
20241031,150200,665811100,4750,4750,4750,4750,0
20241031,150100,665811100,4750,4750,4750,4750,0
20241031,150000,665811100,4750,4740,4750,4740,87
20241031,145900,665398410,4730,4735,4735,4730,238
20241031,145800,664271810,4740,4740,4740,4740,22
20241031,145700,664167530,4735,4735,4735,4735,0
20241031,145600,664167530,4735,4735,4735,4735,60
20241031,145500,663883430,4735,4740,4740,4735,385
20241031,145400,662058535,4740,4745,4745,4740,40
20241031,145300,661868870,4745,4745,4745,4745,250
20241031,145200,660682620,4750,4750,4750,4750,0
20241031,145100,660682620,4750,4750,4750,4750,200
20241031,145000,659732620,4750,4750,4750,4750,44
20241031,144900,659523620,4750,4750,4750,4750,22
20241031,144800,659419120,4750,4750,4750,4750,382
20241031,144700,657604620,4775,4775,4775,4750,35
20241031,144600,657437745,4775,4755,4780,4750,551
20241031,144500,654808345,4750,4755,4755,4750,652
20241031,144400,651708345,4755,4760,4760,4755,364
20241031,144300,649977515,4755,4775,4775,4755,394
20241031,144200,648101915,4770,4770,4775,4770,91
20241031,144100,647667645,4775,4775,4775,4775,0
20241031,144000,647667645,4775,4775,4775,4775,1
20241031,143900,647662870,4775,4760,4775,4760,39
20241031,143800,647477080,4760,4760,4760,4760,100
20241031,143700,647001080,4760,4765,4765,4760,201
20241031,143600,646044265,4770,4780,4780,4770,241
20241031,143500,644893580,4790,4790,4790,4790,3
20241031,143400,644879210,4785,4785,4785,4785,0
20241031,143300,644879210,4785,4785,4785,4785,0
20241031,143200,644879210,4785,4790,4790,4785,53
20241031,143100,644625570,4790,4790,4790,4790,26
20241031,143000,644501030,4790,4790,4790,4790,0
20241031,142900,644501030,4790,4790,4790,4790,0
20241031,142800,644501030,4790,4790,4790,4790,200
20241031,142700,643543030,4790,4785,4790,4785,211
20241031,142600,642532840,4785,4785,4785,4785,20
20241031,142500,642437140,4785,4785,4785,4785,0
20241031,142400,642437140,4785,4785,4785,4785,0
20241031,142300,642437140,4785,4785,4785,4785,24
20241031,142200,642322300,4780,4780,4780,4780,0
20241031,142100,642322300,4780,4780,4780,4780,30
20241031,142000,642178900,4790,4790,4790,4790,0
20241031,141900,642178900,4790,4790,4790,4790,50
20241031,141800,641939400,4790,4790,4790,4790,0
20241031,141700,641939400,4790,4790,4790,4790,105
20241031,141600,641436450,4795,4770,4795,4770,195
20241031,141500,640503745,4770,4770,4770,4765,460
20241031,141400,638311250,4800,4775,4800,4770,490
20241031,141300,635971480,4815,4815,4815,4815,0
20241031,141200,635971480,4815,4815,4815,4815,0
20241031,141100,635971480,4815,4810,4815,4810,100
20241031,141000,635490235,4810,4780,4810,4780,300
20241031,140900,634051765,4795,4775,4795,4775,200
20241031,140800,633095390,4775,4780,4780,4775,43
20241031,140700,632890015,4780,4785,4785,4780,719
20241031,140600,629451790,4790,4790,4790,4790,0
20241031,140500,629451790,4790,4790,4790,4790,0
20241031,140400,629451790,4790,4790,4790,4790,0
20241031,140300,629451790,4790,4790,4790,4790,0
20241031,140200,629451790,4790,4790,4790,4790,100
20241031,140100,628972790,4790,4790,4790,4785,333
20241031,140000,627379220,4790,4790,4790,4790,0
20241031,135900,627379220,4790,4790,4790,4790,0
20241031,135800,627379220,4790,4795,4795,4790,46
20241031,135700,627158870,4795,4800,4800,4795,31
20241031,135600,627010170,4800,4800,4800,4800,9
20241031,135500,626966970,4805,4805,4805,4805,20
20241031,135400,626870870,4810,4805,4810,4805,30
20241031,135300,626726645,4805,4805,4805,4805,13
20241031,135200,626664180,4810,4810,4815,4810,68
20241031,135100,626336925,4810,4810,4810,4810,22
20241031,135000,626231105,4805,4805,4805,4800,67
20241031,134900,625909230,4805,4805,4805,4805,2
20241031,134800,625899620,4805,4790,4805,4790,2
20241031,134700,625890025,4815,4815,4815,4815,0
20241031,134600,625890025,4815,4815,4815,4815,0
20241031,134500,625890025,4815,4815,4815,4815,2
20241031,134400,625880395,4790,4795,4795,4790,95
20241031,134300,625425120,4820,4820,4820,4820,0
20241031,134200,625425120,4820,4820,4820,4820,0
20241031,134100,625425120,4820,4815,4820,4795,337
20241031,134000,623808065,4820,4820,4820,4820,21
20241031,133900,623706845,4825,4825,4825,4825,0
20241031,133800,623706845,4825,4825,4825,4825,0
20241031,133700,623706845,4825,4820,4825,4820,100
20241031,133600,623224745,4820,4820,4820,4820,20
20241031,133500,623128345,4820,4820,4820,4820,0
20241031,133400,623128345,4820,4820,4820,4820,100
20241031,133300,622646345,4815,4815,4820,4815,723
20241031,133200,619164300,4815,4815,4820,4815,2925
20241031,133100,605080375,4800,4800,4800,4800,1251
20241031,133000,599075575,4815,4815,4815,4815,1000
20241031,132900,594260575,4815,4815,4815,4815,0
20241031,132800,594260575,4815,4815,4815,4815,40
20241031,132700,594067975,4800,4800,4800,4800,16
20241031,132600,593991175,4815,4815,4815,4815,30
20241031,132500,593846725,4800,4800,4800,4800,1
20241031,132400,593841925,4820,4820,4820,4820,0
20241031,132300,593841925,4820,4820,4820,4820,54
20241031,132200,593581645,4815,4815,4815,4815,3
20241031,132100,593567200,4815,4820,4820,4815,12
20241031,132000,593509365,4820,4800,4820,4800,1100
20241031,131900,588227365,4825,4820,4825,4820,101
20241031,131800,587740320,4820,4820,4820,4820,120
20241031,131700,587161920,4820,4820,4820,4820,80
20241031,131600,586776320,4820,4790,4820,4790,271
20241031,131500,585471300,4820,4815,4820,4815,51
20241031,131400,585225680,4795,4795,4795,4795,35
20241031,131300,585057855,4825,4795,4825,4795,175
20241031,131200,584214700,4830,4835,4835,4795,255
20241031,131100,582989650,4830,4820,4835,4820,1791
20241031,131000,574356175,4835,4820,4840,4820,1058
20241031,130900,569256015,4850,4800,4850,4790,5501
20241031,130800,542744445,4790,4795,4800,4790,1064
20241031,130700,537646125,4795,4795,4795,4795,410
20241031,130600,535680175,4795,4790,4795,4790,100
20241031,130500,535200965,4790,4765,4790,4765,43
20241031,130400,534995020,4795,4795,4795,4795,50
20241031,130300,534755270,4795,4790,4795,4790,11
20241031,130200,534702530,4795,4765,4795,4755,2843
20241031,130100,521092660,4790,4770,4790,4765,539
20241031,130000,518522485,4805,4805,4805,4805,0
20241031,125900,518522485,4805,4800,4805,4795,2150
20241031,125800,508202380,4800,4770,4800,4760,2310
20241031,125700,497169845,4775,4765,4775,4765,1430
20241031,125600,490348440,4760,4760,4760,4760,105
20241031,125500,489848640,4755,4755,4755,4755,0
20241031,125400,489848640,4755,4750,4755,4750,886
20241031,125300,485635715,4750,4750,4750,4750,100
20241031,125200,485160715,4750,4745,4750,4745,179
20241031,125100,484311245,4745,4745,4745,4745,2
20241031,125000,484301755,4740,4740,4740,4740,29
20241031,124900,484164295,4740,4740,4740,4740,0
20241031,124800,484164295,4740,4730,4740,4730,566
20241031,124700,481481545,4725,4735,4735,4725,68
20241031,124600,481159890,4725,4735,4735,4725,53
20241031,124500,480909065,4730,4730,4730,4730,40
20241031,124400,480719865,4730,4730,4730,4730,11
20241031,124300,480667835,4730,4730,4730,4730,22
20241031,124200,480563775,4730,4730,4735,4730,79
20241031,124100,480190100,4730,4735,4740,4730,49
20241031,124000,479958015,4740,4740,4740,4740,20
20241031,123900,479863215,4745,4745,4745,4745,0
20241031,123800,479863215,4745,4745,4745,4745,0
20241031,123700,479863215,4745,4745,4745,4745,0
20241031,123600,479863215,4745,4745,4745,4745,42
20241031,123500,479663925,4745,4740,4745,4740,20
20241031,123400,479569040,4745,4745,4745,4745,0
20241031,123300,479569040,4745,4745,4745,4745,10
20241031,123200,479521590,4745,4745,4745,4745,10
20241031,123100,479474140,4720,4720,4720,4720,0
20241031,123000,479474140,4720,4720,4720,4720,0
20241031,122900,479474140,4720,4720,4720,4720,2
20241031,122800,479464700,4745,4725,4745,4725,11
20241031,122700,479412525,4745,4740,4745,4740,50
20241031,122600,479175305,4740,4735,4740,4715,81
20241031,122500,478791550,4735,4735,4735,4735,0
20241031,122400,478791550,4735,4735,4735,4735,22
20241031,122300,478687380,4735,4715,4735,4715,226
20241031,122200,477617290,4740,4740,4740,4740,20
20241031,122100,477522490,4740,4735,4740,4735,10
20241031,122000,477475105,4740,4720,4740,4710,1110
20241031,121900,472244040,4720,4720,4720,4720,200
20241031,121800,471300040,4720,4720,4720,4720,0
20241031,121700,471300040,4720,4720,4720,4720,20
20241031,121600,471205640,4745,4745,4745,4745,0
20241031,121500,471205640,4745,4745,4745,4745,0
20241031,121400,471205640,4745,4745,4745,4745,0
20241031,121300,471205640,4745,4725,4745,4715,829
20241031,121200,467295845,4725,4720,4725,4720,342
20241031,121100,465680105,4745,4745,4745,4745,41
20241031,121000,465485560,4745,4725,4745,4720,639
20241031,120900,462467565,4730,4730,4730,4730,46
20241031,120800,462249985,4735,4735,4735,4735,33
20241031,120700,462093730,4745,4745,4745,4745,26
20241031,120600,461970360,4745,4745,4745,4745,3
20241031,120500,461956125,4755,4745,4755,4745,3171
20241031,120400,446896725,4745,4730,4745,4725,100
20241031,120300,446423525,4740,4740,4740,4740,1
20241031,120200,446418785,4745,4740,4745,4740,20
20241031,120100,446323900,4745,4745,4745,4745,10
20241031,120000,446276450,4745,4745,4745,4745,442
20241031,115900,444179160,4745,4745,4745,4745,599
20241031,115800,441336905,4745,4740,4745,4740,162
20241031,115700,440569020,4740,4730,4740,4730,965
20241031,115600,435998490,4725,4720,4725,4720,504
20241031,115500,433618585,4720,4715,4720,4715,72
20241031,115400,433278845,4715,4715,4715,4715,0
20241031,115300,433278845,4715,4715,4715,4715,103
20241031,115200,432793200,4710,4710,4710,4710,488
20241031,115100,430494720,4710,4710,4710,4710,28
20241031,115000,430362840,4705,4705,4705,4705,1
20241031,114900,430358135,4715,4715,4715,4715,0
20241031,114800,430358135,4715,4715,4715,4715,0
20241031,114700,430358135,4715,4710,4715,4710,1000
20241031,114600,425645890,4710,4710,4710,4710,0
20241031,114500,425645890,4710,4705,4710,4705,50
20241031,114400,425410460,4710,4705,4710,4705,148
20241031,114300,424713480,4710,4695,4710,4695,20
20241031,114200,424619520,4695,4695,4695,4695,0
20241031,114100,424619520,4695,4695,4695,4695,0
20241031,114000,424619520,4695,4685,4695,4685,8
20241031,113900,424581990,4680,4680,4680,4675,401
20241031,113800,422705315,4690,4690,4690,4690,10
20241031,113700,422658415,4670,4670,4670,4670,0
20241031,113600,422658415,4670,4670,4670,4670,0
20241031,113500,422658415,4670,4670,4670,4670,5
20241031,113400,422635065,4695,4695,4695,4695,0
20241031,113300,422635065,4695,4695,4695,4695,45
20241031,113200,422423790,4695,4695,4695,4695,0
20241031,113100,422423790,4695,4695,4695,4695,51
20241031,113000,422184345,4695,4685,4695,4685,20
20241031,112900,422090520,4665,4665,4665,4665,0
20241031,112800,422090520,4665,4675,4675,4665,52
20241031,112700,421847735,4685,4690,4690,4685,190
20241031,112600,420957315,4695,4700,4700,4695,910
20241031,112500,416684295,4710,4695,4710,4695,206
20241031,112400,415717110,4695,4695,4695,4695,50
20241031,112300,415482360,4700,4695,4700,4695,10
20241031,112200,415435385,4695,4695,4695,4695,0
20241031,112100,415435385,4695,4695,4695,4695,0
20241031,112000,415435385,4695,4700,4700,4695,742
20241031,111900,411950535,4700,4700,4700,4700,0
20241031,111800,411950535,4700,4690,4700,4690,62
20241031,111700,411659425,4700,4700,4700,4700,30
20241031,111600,411518425,4705,4700,4705,4700,21
20241031,111500,411419675,4700,4705,4705,4700,2
20241031,111400,411410270,4660,4700,4700,4660,156
20241031,111300,410677230,4715,4690,4715,4690,1978
20241031,111200,401384435,4690,4690,4690,4690,500
20241031,111100,399039435,4695,4695,4695,4695,0
20241031,111000,399039435,4695,4690,4695,4690,1061
20241031,110900,394063215,4690,4670,4690,4655,1071
20241031,110800,389056025,4670,4650,4670,4650,1012
20241031,110700,384340340,4655,4655,4655,4655,0
20241031,110600,384340340,4655,4655,4655,4655,0
20241031,110500,384340340,4655,4655,4655,4655,20
20241031,110400,384247240,4655,4655,4655,4655,0
20241031,110300,384247240,4655,4655,4655,4655,0
20241031,110200,384247240,4655,4630,4655,4620,2067
20241031,110100,374686060,4630,4630,4630,4630,0
20241031,110000,374686060,4630,4630,4630,4630,5
20241031,105900,374662910,4655,4655,4655,4655,30
20241031,105800,374523260,4655,4635,4655,4630,440
20241031,105700,372484945,4630,4630,4630,4630,0
20241031,105600,372484945,4630,4640,4640,4630,100
20241031,105500,372021825,4650,4650,4650,4650,0
20241031,105400,372021825,4650,4650,4650,4650,0
20241031,105300,372021825,4650,4640,4650,4640,53
20241031,105200,371775390,4650,4650,4650,4650,0
20241031,105100,371775390,4650,4650,4650,4650,0
20241031,105000,371775390,4650,4635,4650,4635,314
20241031,104900,370315510,4650,4650,4650,4650,0
20241031,104800,370315510,4650,4650,4650,4650,0
20241031,104700,370315510,4650,4650,4650,4650,5
20241031,104600,370292260,4650,4635,4650,4635,44
20241031,104500,370088085,4630,4640,4640,4625,41
20241031,104400,369898345,4650,4640,4650,4640,26
20241031,104300,369777555,4655,4655,4655,4655,0
20241031,104200,369777555,4655,4655,4655,4655,0
20241031,104100,369777555,4655,4640,4655,4640,23
20241031,104000,369670605,4650,4650,4650,4650,0
20241031,103900,369670605,4650,4625,4650,4625,30
20241031,103800,369531605,4650,4650,4650,4650,16
20241031,103700,369457205,4650,4650,4650,4650,10
20241031,103600,369410705,4625,4635,4635,4625,1000
20241031,103500,364779065,4635,4635,4635,4635,154
20241031,103400,364065275,4630,4630,4630,4630,0
20241031,103300,364065275,4630,4630,4630,4630,100
20241031,103200,363602275,4630,4630,4630,4630,47
20241031,103100,363384665,4630,4630,4630,4630,100
20241031,103000,362921665,4660,4660,4660,4630,194
20241031,102900,362022565,4655,4635,4655,4635,75
20241031,102800,361674840,4635,4635,4635,4635,38
20241031,102700,361498710,4635,4635,4635,4635,3
20241031,102600,361484805,4660,4640,4660,4635,182
20241031,102500,360641000,4660,4660,4660,4660,0
20241031,102400,360641000,4660,4660,4660,4660,33
20241031,102300,360487220,4640,4640,4640,4640,16
20241031,102200,360412980,4665,4665,4665,4665,0
20241031,102100,360412980,4665,4665,4665,4665,0
20241031,102000,360412980,4665,4660,4665,4660,10
20241031,101900,360366350,4640,4640,4640,4640,0
20241031,101800,360366350,4640,4640,4640,4640,36
20241031,101700,360199310,4665,4640,4665,4640,321
20241031,101600,358709595,4665,4665,4665,4635,485
20241031,101500,356458815,4640,4640,4640,4640,49
20241031,101400,356231455,4665,4665,4665,4665,70
20241031,101300,355904905,4665,4665,4665,4665,123
20241031,101200,355331110,4665,4660,4665,4660,838
20241031,101100,351423345,4655,4650,4655,4650,15
20241031,101000,351353570,4650,4660,4660,4650,417
20241031,100900,349412520,4660,4655,4660,4635,41
20241031,100800,349221555,4660,4650,4660,4630,100
20241031,100700,348757135,4625,4650,4650,4625,603
20241031,100600,345962600,4645,4655,4655,4645,8
20241031,100500,345925430,4650,4650,4650,4650,0
20241031,100400,345925430,4650,4655,4655,4650,4
20241031,100300,345906825,4655,4645,4655,4645,20
20241031,100200,345813815,4635,4645,4645,4635,65
20241031,100100,345512490,4645,4645,4645,4645,11
20241031,100000,345461395,4645,4640,4645,4640,7
20241031,095900,345428885,4640,4645,4645,4640,315
20241031,095800,343967210,4645,4650,4650,4645,121
20241031,095700,343404840,4650,4650,4650,4650,0
20241031,095600,343404840,4650,4650,4650,4650,658
20241031,095500,340345140,4655,4655,4655,4655,0
20241031,095400,340345140,4655,4655,4655,4655,141
20241031,095300,339688785,4650,4650,4650,4650,100
20241031,095200,339223785,4650,4625,4650,4620,23
20241031,095100,339117205,4625,4625,4625,4625,30
20241031,095000,338978455,4650,4630,4650,4630,55
20241031,094900,338723125,4630,4620,4630,4620,425
20241031,094800,336759565,4620,4630,4630,4620,258
20241031,094700,335566210,4630,4630,4630,4625,98
20241031,094600,335112475,4630,4650,4650,4630,321
20241031,094500,333625820,4625,4625,4625,4625,0
20241031,094400,333625820,4625,4630,4630,4625,200
20241031,094300,332700570,4655,4655,4655,4655,2
20241031,094200,332691260,4645,4650,4655,4645,220
20241031,094100,331669185,4655,4615,4655,4610,1599
20241031,094000,324288785,4620,4610,4620,4605,3642
20241031,093900,307484145,4615,4615,4620,4610,1993
20241031,093800,298286870,4620,4630,4630,4620,753
20241031,093700,294806010,4630,4625,4630,4625,351
20241031,093600,293181305,4630,4615,4630,4610,37
20241031,093500,293010230,4610,4615,4615,4610,702
20241031,093400,289774005,4610,4615,4615,4610,120
20241031,093300,289220595,4615,4615,4615,4615,1098
20241031,093200,284153325,4615,4630,4630,4615,392
20241031,093100,282342180,4625,4635,4635,4625,1044
20241031,093000,277510925,4635,4640,4650,4635,1134
20241031,092900,272247460,4650,4650,4650,4650,2
20241031,092800,272238160,4640,4660,4660,4640,251
20241031,092700,271073500,4660,4645,4660,4630,374
20241031,092600,269338975,4660,4655,4660,4645,476
20241031,092500,267123255,4655,4655,4655,4655,210
20241031,092400,266145705,4655,4650,4655,4650,10
20241031,092300,266099160,4655,4650,4655,4650,80
20241031,092200,265726850,4640,4650,4655,4640,204
20241031,092100,264778275,4650,4650,4650,4650,10
20241031,092000,264731775,4650,4615,4650,4615,569
20241031,091900,262090470,4640,4640,4640,4635,340
20241031,091800,260512920,4605,4615,4645,4605,5532
20241031,091700,234990295,4615,4645,4650,4615,1384
20241031,091600,228587805,4645,4635,4645,4610,5657
20241031,091500,202439540,4650,4635,4650,4635,248
20241031,091400,201286370,4635,4650,4650,4635,248
20241031,091300,200136635,4625,4630,4640,4625,1104
20241031,091200,195025120,4625,4660,4665,4625,2614
20241031,091100,182891305,4660,4640,4660,4630,1518
20241031,091000,175854400,4635,4635,4635,4635,401
20241031,090900,173995765,4630,4630,4645,4625,1257
20241031,090800,168170335,4645,4625,4645,4625,1026
20241031,090700,163419235,4620,4635,4635,4620,2660
20241031,090600,151115290,4635,4635,4635,4625,754
20241031,090500,147625430,4635,4680,4680,4635,6179
20241031,090400,118851030,4680,4680,4680,4665,1363
20241031,090300,112480325,4680,4725,4725,4675,5326
20241031,090200,87500950,4725,4700,4725,4690,2637
20241031,090100,75118300,4710,4730,4730,4705,4510
20241031,090000,53873485,4730,4780,4780,4700,11302