KissMeData/099430/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,201100,947006590,5330,5330,5330,5330,8234
20241031,201000,947006590,5330,5330,5330,5330,0
20241031,200900,947006590,5330,5330,5330,5330,0
20241031,200800,947006590,5330,5330,5330,5330,0
20241031,200700,947006590,5330,5330,5330,5330,0
20241031,200600,947006590,5330,5330,5330,5330,0
20241031,200500,947006590,5330,5330,5330,5330,0
20241031,200400,947006590,5330,5330,5330,5330,0
20241031,200300,947006590,5330,5330,5330,5330,0
20241031,200200,947006590,5330,5330,5330,5330,0
20241031,200100,947006590,5330,5330,5330,5330,0
20241031,200000,947006590,5330,5330,5330,5330,0
20241031,195900,947006590,5330,5330,5330,5330,0
20241031,195800,947006590,5330,5330,5330,5330,0
20241031,195700,947006590,5330,5330,5330,5330,0
20241031,195600,947006590,5330,5330,5330,5330,0
20241031,195500,947006590,5330,5330,5330,5330,0
20241031,195400,947006590,5330,5330,5330,5330,0
20241031,195300,947006590,5330,5330,5330,5330,0
20241031,195200,947006590,5330,5330,5330,5330,0
20241031,195100,947006590,5330,5330,5330,5330,0
20241031,195000,947006590,5330,5330,5330,5330,0
20241031,194900,947006590,5330,5330,5330,5330,0
20241031,194800,947006590,5330,5330,5330,5330,0
20241031,194700,947006590,5330,5330,5330,5330,0
20241031,194600,947006590,5330,5330,5330,5330,0
20241031,194500,947006590,5330,5330,5330,5330,0
20241031,194400,947006590,5330,5330,5330,5330,0
20241031,194300,947006590,5330,5330,5330,5330,0
20241031,194200,947006590,5330,5330,5330,5330,0
20241031,194100,947006590,5330,5330,5330,5330,8234
20241031,194000,947006590,5330,5330,5330,5330,0
20241031,193900,947006590,5330,5330,5330,5330,0
20241031,193800,947006590,5330,5330,5330,5330,0
20241031,193700,947006590,5330,5330,5330,5330,0
20241031,193600,947006590,5330,5330,5330,5330,0
20241031,193500,947006590,5330,5330,5330,5330,0
20241031,193400,947006590,5330,5330,5330,5330,0
20241031,193300,947006590,5330,5330,5330,5330,0
20241031,193200,947006590,5330,5330,5330,5330,0
20241031,193100,947006590,5330,5330,5330,5330,0
20241031,193000,947006590,5330,5330,5330,5330,0
20241031,192900,947006590,5330,5330,5330,5330,0
20241031,192800,947006590,5330,5330,5330,5330,0
20241031,192700,947006590,5330,5330,5330,5330,0
20241031,192600,947006590,5330,5330,5330,5330,0
20241031,192500,947006590,5330,5330,5330,5330,0
20241031,192400,947006590,5330,5330,5330,5330,0
20241031,192300,947006590,5330,5330,5330,5330,0
20241031,192200,947006590,5330,5330,5330,5330,0
20241031,192100,947006590,5330,5330,5330,5330,0
20241031,192000,947006590,5330,5330,5330,5330,0
20241031,191900,947006590,5330,5330,5330,5330,0
20241031,191800,947006590,5330,5330,5330,5330,0
20241031,191700,947006590,5330,5330,5330,5330,0
20241031,191600,947006590,5330,5330,5330,5330,0
20241031,191500,947006590,5330,5330,5330,5330,0
20241031,191400,947006590,5330,5330,5330,5330,0
20241031,191300,947006590,5330,5330,5330,5330,0
20241031,191200,947006590,5330,5330,5330,5330,0
20241031,191100,947006590,5330,5330,5330,5330,8234
20241031,191000,947006590,5330,5330,5330,5330,0
20241031,190900,947006590,5330,5330,5330,5330,0
20241031,190800,947006590,5330,5330,5330,5330,0
20241031,190700,947006590,5330,5330,5330,5330,0
20241031,190600,947006590,5330,5330,5330,5330,0
20241031,190500,947006590,5330,5330,5330,5330,0
20241031,190400,947006590,5330,5330,5330,5330,0
20241031,190300,947006590,5330,5330,5330,5330,0
20241031,190200,947006590,5330,5330,5330,5330,0
20241031,190100,947006590,5330,5330,5330,5330,0
20241031,190000,947006590,5330,5330,5330,5330,0
20241031,185900,947006590,5330,5330,5330,5330,0
20241031,185800,947006590,5330,5330,5330,5330,0
20241031,185700,947006590,5330,5330,5330,5330,0
20241031,185600,947006590,5330,5330,5330,5330,0
20241031,185500,947006590,5330,5330,5330,5330,0
20241031,185400,947006590,5330,5330,5330,5330,0
20241031,185300,947006590,5330,5330,5330,5330,0
20241031,185200,947006590,5330,5330,5330,5330,0
20241031,185100,947006590,5330,5330,5330,5330,0
20241031,185000,947006590,5330,5330,5330,5330,0
20241031,184900,947006590,5330,5330,5330,5330,0
20241031,184800,947006590,5330,5330,5330,5330,0
20241031,184700,947006590,5330,5330,5330,5330,0
20241031,184600,947006590,5330,5330,5330,5330,0
20241031,184500,947006590,5330,5330,5330,5330,0
20241031,184400,947006590,5330,5330,5330,5330,0
20241031,184300,947006590,5330,5330,5330,5330,0
20241031,184200,947006590,5330,5330,5330,5330,0
20241031,184100,947006590,5330,5330,5330,5330,8234
20241031,184000,947006590,5330,5330,5330,5330,0
20241031,183900,947006590,5330,5330,5330,5330,0
20241031,183800,947006590,5330,5330,5330,5330,0
20241031,183700,947006590,5330,5330,5330,5330,0
20241031,183600,947006590,5330,5330,5330,5330,0
20241031,183500,947006590,5330,5330,5330,5330,0
20241031,183400,947006590,5330,5330,5330,5330,0
20241031,183300,947006590,5330,5330,5330,5330,0
20241031,183200,947006590,5330,5330,5330,5330,0
20241031,183100,947006590,5330,5330,5330,5330,0
20241031,183000,947006590,5330,5330,5330,5330,0
20241031,182900,947006590,5330,5330,5330,5330,0
20241031,182800,947006590,5330,5330,5330,5330,0
20241031,182700,947006590,5330,5330,5330,5330,0
20241031,182600,947006590,5330,5330,5330,5330,0
20241031,182500,947006590,5330,5330,5330,5330,0
20241031,182400,947006590,5330,5330,5330,5330,0
20241031,182300,947006590,5330,5330,5330,5330,0
20241031,182200,947006590,5330,5330,5330,5330,0
20241031,182100,947006590,5330,5330,5330,5330,0
20241031,182000,947006590,5330,5330,5330,5330,0
20241031,181900,947006590,5330,5330,5330,5330,0
20241031,181800,947006590,5330,5330,5330,5330,0
20241031,181700,947006590,5330,5330,5330,5330,0
20241031,181600,947006590,5330,5330,5330,5330,0
20241031,181500,947006590,5330,5330,5330,5330,0
20241031,181400,947006590,5330,5330,5330,5330,0
20241031,181300,947006590,5330,5330,5330,5330,0
20241031,181200,947006590,5330,5330,5330,5330,0
20241031,181100,947006590,5330,5330,5330,5330,8234
20241031,181000,947006590,5330,5330,5330,5330,0
20241031,180900,947006590,5330,5330,5330,5330,0
20241031,180800,947006590,5330,5330,5330,5330,0
20241031,180700,947006590,5330,5330,5330,5330,0
20241031,180600,947006590,5330,5330,5330,5330,0
20241031,180500,947006590,5330,5330,5330,5330,0
20241031,180400,947006590,5330,5330,5330,5330,0
20241031,180300,947006590,5330,5330,5330,5330,0
20241031,180200,947006590,5330,5330,5330,5330,0
20241031,180100,947006590,5330,5330,5330,5330,0
20241031,180000,947006590,5330,5330,5330,5330,0
20241031,175900,947006590,5330,5330,5330,5330,0
20241031,175800,947006590,5330,5330,5330,5330,0
20241031,175700,947006590,5330,5330,5330,5330,0
20241031,175600,947006590,5330,5330,5330,5330,0
20241031,175500,947006590,5330,5330,5330,5330,0
20241031,175400,947006590,5330,5330,5330,5330,0
20241031,175300,947006590,5330,5330,5330,5330,0
20241031,175200,947006590,5330,5330,5330,5330,0
20241031,175100,947006590,5330,5330,5330,5330,0
20241031,175000,947006590,5330,5330,5330,5330,0
20241031,174900,947006590,5330,5330,5330,5330,0
20241031,174800,947006590,5330,5330,5330,5330,0
20241031,174700,947006590,5330,5330,5330,5330,0
20241031,174600,947006590,5330,5330,5330,5330,0
20241031,174500,947006590,5330,5330,5330,5330,0
20241031,174400,947006590,5330,5330,5330,5330,0
20241031,174300,947006590,5330,5330,5330,5330,0
20241031,174200,947006590,5330,5330,5330,5330,0
20241031,174100,947006590,5330,5330,5330,5330,8234
20241031,174000,947006590,5330,5330,5330,5330,0
20241031,173900,947006590,5330,5330,5330,5330,0
20241031,173800,947006590,5330,5330,5330,5330,0
20241031,173700,947006590,5330,5330,5330,5330,0
20241031,173600,947006590,5330,5330,5330,5330,0
20241031,173500,947006590,5330,5330,5330,5330,0
20241031,173400,947006590,5330,5330,5330,5330,0
20241031,173300,947006590,5330,5330,5330,5330,0
20241031,173200,947006590,5330,5330,5330,5330,0
20241031,173100,947006590,5330,5330,5330,5330,0
20241031,173000,947006590,5330,5330,5330,5330,0
20241031,172900,947006590,5330,5330,5330,5330,0
20241031,172800,947006590,5330,5330,5330,5330,0
20241031,172700,947006590,5330,5330,5330,5330,0
20241031,172600,947006590,5330,5330,5330,5330,0
20241031,172500,947006590,5330,5330,5330,5330,0
20241031,172400,947006590,5330,5330,5330,5330,0
20241031,172300,947006590,5330,5330,5330,5330,0
20241031,172200,947006590,5330,5330,5330,5330,0
20241031,172100,947006590,5330,5330,5330,5330,0
20241031,172000,947006590,5330,5330,5330,5330,0
20241031,171900,947006590,5330,5330,5330,5330,0
20241031,171800,947006590,5330,5330,5330,5330,0
20241031,171700,947006590,5330,5330,5330,5330,0
20241031,171600,947006590,5330,5330,5330,5330,0
20241031,171500,947006590,5330,5330,5330,5330,0
20241031,171400,947006590,5330,5330,5330,5330,0
20241031,171300,947006590,5330,5330,5330,5330,0
20241031,171200,947006590,5330,5330,5330,5330,0
20241031,171100,947006590,5330,5330,5330,5330,8234
20241031,171000,947006590,5330,5330,5330,5330,0
20241031,170900,947006590,5330,5330,5330,5330,0
20241031,170800,947006590,5330,5330,5330,5330,0
20241031,170700,947006590,5330,5330,5330,5330,0
20241031,170600,947006590,5330,5330,5330,5330,0
20241031,170500,947006590,5330,5330,5330,5330,0
20241031,170400,947006590,5330,5330,5330,5330,0
20241031,170300,947006590,5330,5330,5330,5330,0
20241031,170200,947006590,5330,5330,5330,5330,0
20241031,170100,947006590,5330,5330,5330,5330,0
20241031,170000,947006590,5330,5330,5330,5330,0
20241031,165900,947006590,5330,5330,5330,5330,0
20241031,165800,947006590,5330,5330,5330,5330,0
20241031,165700,947006590,5330,5330,5330,5330,0
20241031,165600,947006590,5330,5330,5330,5330,0
20241031,165500,947006590,5330,5330,5330,5330,0
20241031,165400,947006590,5330,5330,5330,5330,0
20241031,165300,947006590,5330,5330,5330,5330,0
20241031,165200,947006590,5330,5330,5330,5330,0
20241031,165100,947006590,5330,5330,5330,5330,0
20241031,165000,947006590,5330,5330,5330,5330,0
20241031,164900,947006590,5330,5330,5330,5330,0
20241031,164800,947006590,5330,5330,5330,5330,0
20241031,164700,947006590,5330,5330,5330,5330,0
20241031,164600,947006590,5330,5330,5330,5330,0
20241031,164500,947006590,5330,5330,5330,5330,0
20241031,164400,947006590,5330,5330,5330,5330,0
20241031,164300,947006590,5330,5330,5330,5330,0
20241031,164200,947006590,5330,5330,5330,5330,0
20241031,164100,947006590,5330,5330,5330,5330,8234
20241031,164000,947006590,5330,5330,5330,5330,0
20241031,163900,947006590,5330,5330,5330,5330,0
20241031,163800,947006590,5330,5330,5330,5330,0
20241031,163700,947006590,5330,5330,5330,5330,0
20241031,163600,947006590,5330,5330,5330,5330,0
20241031,163500,947006590,5330,5330,5330,5330,0
20241031,163400,947006590,5330,5330,5330,5330,0
20241031,163300,947006590,5330,5330,5330,5330,0
20241031,163200,947006590,5330,5330,5330,5330,0
20241031,163100,947006590,5330,5330,5330,5330,0
20241031,163000,947006590,5330,5330,5330,5330,0
20241031,162900,947006590,5330,5330,5330,5330,0
20241031,162800,947006590,5330,5330,5330,5330,0
20241031,162700,947006590,5330,5330,5330,5330,0
20241031,162600,947006590,5330,5330,5330,5330,0
20241031,162500,947006590,5330,5330,5330,5330,0
20241031,162400,947006590,5330,5330,5330,5330,0
20241031,162300,947006590,5330,5330,5330,5330,0
20241031,162200,947006590,5330,5330,5330,5330,0
20241031,162100,947006590,5330,5330,5330,5330,0
20241031,162000,947006590,5330,5330,5330,5330,0
20241031,161900,947006590,5330,5330,5330,5330,0
20241031,161800,947006590,5330,5330,5330,5330,0
20241031,161700,947006590,5330,5330,5330,5330,0
20241031,161600,947006590,5330,5330,5330,5330,0
20241031,161500,947006590,5330,5330,5330,5330,0
20241031,161400,947006590,5330,5330,5330,5330,0
20241031,161300,947006590,5330,5330,5330,5330,0
20241031,161200,947006590,5330,5330,5330,5330,0
20241031,161100,947006590,5330,5330,5330,5330,8234
20241031,161000,947006590,5330,5330,5330,5330,0
20241031,160900,947006590,5330,5330,5330,5330,0
20241031,160800,947006590,5330,5330,5330,5330,0
20241031,160700,947006590,5330,5330,5330,5330,0
20241031,160600,947006590,5330,5330,5330,5330,0
20241031,160500,947006590,5330,5330,5330,5330,0
20241031,160400,947006590,5330,5330,5330,5330,0
20241031,160300,947006590,5330,5330,5330,5330,0
20241031,160200,947006590,5330,5330,5330,5330,0
20241031,160100,947006590,5330,5330,5330,5330,0
20241031,160000,947006590,5330,5330,5330,5330,0
20241031,155900,947006590,5330,5330,5330,5330,0
20241031,155800,947006590,5330,5330,5330,5330,0
20241031,155700,947006590,5330,5330,5330,5330,0
20241031,155600,947006590,5330,5330,5330,5330,0
20241031,155500,947006590,5330,5330,5330,5330,0
20241031,155400,947006590,5330,5330,5330,5330,0
20241031,155300,947006590,5330,5330,5330,5330,0
20241031,155200,947006590,5330,5330,5330,5330,0
20241031,155100,947006590,5330,5330,5330,5330,0
20241031,155000,947006590,5330,5330,5330,5330,0
20241031,154900,947006590,5330,5330,5330,5330,0
20241031,154800,947006590,5330,5330,5330,5330,0
20241031,154700,947006590,5330,5330,5330,5330,0
20241031,154600,947006590,5330,5330,5330,5330,0
20241031,154500,947006590,5330,5330,5330,5330,0
20241031,154400,947006590,5330,5330,5330,5330,0
20241031,154300,947006590,5330,5330,5330,5330,0
20241031,154200,947006590,5330,5330,5330,5330,0
20241031,154100,947006590,5330,5330,5330,5330,8234
20241031,154000,947006590,5330,5330,5330,5330,0
20241031,153900,947006590,5330,5330,5330,5330,0
20241031,153800,947006590,5330,5330,5330,5330,0
20241031,153700,947006590,5330,5330,5330,5330,0
20241031,153600,947006590,5330,5330,5330,5330,0
20241031,153500,947006590,5330,5330,5330,5330,0
20241031,153400,947006590,5330,5330,5330,5330,0
20241031,153300,947006590,5330,5330,5330,5330,0
20241031,153200,947006590,5330,5330,5330,5330,0
20241031,153100,947006590,5330,5330,5330,5330,0
20241031,153000,947006590,5330,5330,5330,5330,8234
20241031,152900,903119370,5370,5370,5370,5370,0
20241031,152800,903119370,5370,5370,5370,5370,0
20241031,152700,903119370,5370,5370,5370,5370,0
20241031,152600,903119370,5370,5370,5370,5370,0
20241031,152500,903119370,5370,5370,5370,5370,0
20241031,152400,903119370,5370,5370,5370,5370,0
20241031,152300,903119370,5370,5370,5370,5370,0
20241031,152200,903119370,5370,5370,5370,5370,0
20241031,152100,903119370,5370,5370,5370,5370,0
20241031,152000,903119370,5370,5370,5370,5370,0
20241031,151900,903119370,5370,5360,5370,5340,989
20241031,151800,897830710,5360,5340,5360,5330,1824
20241031,151700,888058720,5340,5340,5340,5330,467
20241031,151600,885569550,5340,5360,5360,5330,809
20241031,151500,881256490,5360,5370,5370,5340,896
20241031,151400,876471680,5370,5360,5370,5360,3
20241031,151300,876455590,5360,5360,5360,5360,28
20241031,151200,876305510,5360,5370,5370,5350,18
20241031,151100,876208930,5370,5370,5370,5370,7
20241031,151000,876171340,5370,5360,5370,5360,5030
20241031,150900,849210510,5360,5340,5360,5320,2007
20241031,150800,838470620,5340,5340,5340,5340,1
20241031,150700,838465280,5350,5310,5350,5310,50
20241031,150600,838199230,5350,5350,5350,5350,1
20241031,150500,838193880,5350,5350,5350,5350,206
20241031,150400,837091780,5350,5340,5350,5340,1001
20241031,150300,831739420,5320,5320,5350,5320,2219
20241031,150200,819934230,5350,5330,5350,5330,3
20241031,150100,819918220,5310,5310,5350,5310,1052
20241031,150000,814300860,5290,5290,5290,5290,20
20241031,145900,814195060,5320,5300,5320,5300,1000
20241031,145800,808880400,5320,5270,5320,5270,1665
20241031,145700,800105800,5280,5300,5300,5280,3790
20241031,145600,780078980,5320,5310,5330,5310,356
20241031,145500,778188550,5310,5310,5310,5310,15
20241031,145400,778108900,5330,5330,5330,5330,0
20241031,145300,778108900,5330,5320,5330,5320,2072
20241031,145200,767066140,5340,5340,5340,5340,0
20241031,145100,767066140,5340,5340,5340,5340,0
20241031,145000,767066140,5340,5340,5340,5340,25
20241031,144900,766932640,5350,5350,5350,5350,31
20241031,144800,766766790,5310,5350,5350,5310,205
20241031,144700,765678040,5350,5330,5350,5330,2000
20241031,144600,754988480,5330,5300,5330,5300,539
20241031,144500,752128340,5300,5300,5300,5300,0
20241031,144400,752128340,5300,5300,5300,5300,0
20241031,144300,752128340,5300,5290,5300,5290,100
20241031,144200,751598360,5290,5290,5290,5290,1
20241031,144100,751593070,5290,5290,5290,5290,64
20241031,144000,751254510,5300,5300,5300,5300,0
20241031,143900,751254510,5300,5300,5300,5290,102
20241031,143800,750714910,5310,5310,5310,5310,0
20241031,143700,750714910,5310,5300,5310,5300,251
20241031,143600,749384600,5310,5310,5310,5310,0
20241031,143500,749384600,5310,5310,5310,5310,2
20241031,143400,749373980,5270,5290,5300,5270,1640
20241031,143300,740710760,5290,5310,5310,5290,1862
20241031,143200,730854780,5300,5300,5300,5300,0
20241031,143100,730854780,5300,5300,5300,5300,0
20241031,143000,730854780,5300,5300,5300,5300,0
20241031,142900,730854780,5300,5310,5320,5300,4690
20241031,142800,705971490,5320,5320,5320,5320,0
20241031,142700,705971490,5320,5320,5320,5320,0
20241031,142600,705971490,5320,5320,5320,5320,76
20241031,142500,705567170,5330,5330,5330,5330,50
20241031,142400,705300670,5330,5330,5330,5330,0
20241031,142300,705300670,5330,5320,5330,5320,1297
20241031,142200,698400620,5340,5330,5340,5320,42
20241031,142100,698176940,5330,5330,5330,5330,2152
20241031,142000,686706780,5340,5340,5340,5340,10
20241031,141900,686653380,5340,5340,5340,5340,0
20241031,141800,686653380,5340,5340,5340,5340,10
20241031,141700,686599980,5350,5340,5350,5330,114
20241031,141600,685991450,5350,5350,5350,5350,0
20241031,141500,685991450,5350,5350,5350,5350,10
20241031,141400,685937950,5360,5360,5360,5360,0
20241031,141300,685937950,5360,5360,5360,5360,0
20241031,141200,685937950,5360,5350,5360,5350,1000
20241031,141100,680587740,5350,5350,5350,5350,0
20241031,141000,680587740,5350,5350,5350,5350,0
20241031,140900,680587740,5350,5340,5350,5340,4
20241031,140800,680566370,5330,5340,5340,5330,1200
20241031,140700,674168370,5350,5350,5350,5350,1
20241031,140600,674163020,5330,5330,5330,5330,401
20241031,140500,672025690,5350,5350,5350,5350,0
20241031,140400,672025690,5350,5350,5350,5350,0
20241031,140300,672025690,5350,5350,5350,5350,1
20241031,140200,672020340,5360,5360,5360,5360,0
20241031,140100,672020340,5360,5360,5360,5360,0
20241031,140000,672020340,5360,5340,5360,5340,101
20241031,135900,671480980,5360,5360,5360,5360,0
20241031,135800,671480980,5360,5360,5360,5360,0
20241031,135700,671480980,5360,5360,5360,5360,0
20241031,135600,671480980,5360,5360,5360,5360,0
20241031,135500,671480980,5360,5360,5360,5360,0
20241031,135400,671480980,5360,5360,5360,5360,2
20241031,135300,671470260,5320,5360,5360,5320,373
20241031,135200,669485860,5340,5340,5340,5340,0
20241031,135100,669485860,5340,5350,5350,5320,4886
20241031,135000,643422020,5360,5350,5360,5350,1637
20241031,134900,634663990,5370,5350,5370,5350,5
20241031,134800,634637220,5370,5370,5370,5370,1
20241031,134700,634631850,5360,5360,5360,5360,2000
20241031,134600,623911850,5360,5360,5360,5360,1
20241031,134500,623906490,5360,5360,5370,5360,223
20241031,134400,622711190,5360,5360,5370,5360,2005
20241031,134300,611964350,5370,5350,5370,5350,222
20241031,134200,610776590,5370,5370,5370,5360,23
20241031,134100,610653280,5370,5370,5380,5370,22
20241031,134000,610535130,5380,5380,5380,5370,22
20241031,133900,610416970,5380,5380,5380,5370,217
20241031,133800,609249560,5380,5360,5380,5360,121
20241031,133700,608598980,5380,5380,5380,5380,0
20241031,133600,608598980,5380,5370,5390,5370,1512
20241031,133500,600471660,5370,5360,5370,5350,1158
20241031,133400,594260490,5360,5360,5360,5360,0
20241031,133300,594260490,5360,5340,5360,5340,985
20241031,133200,588990460,5340,5300,5340,5300,3281
20241031,133100,571524540,5300,5300,5300,5300,0
20241031,133000,571524540,5300,5300,5300,5300,0
20241031,132900,571524540,5300,5290,5300,5290,1010
20241031,132800,566172060,5290,5290,5290,5290,2
20241031,132700,566161480,5300,5300,5300,5300,0
20241031,132600,566161480,5300,5300,5300,5300,0
20241031,132500,566161480,5300,5300,5300,5300,100
20241031,132400,565631480,5280,5280,5280,5280,770
20241031,132300,561565880,5280,5270,5280,5270,13
20241031,132200,561497360,5270,5270,5270,5270,100
20241031,132100,560970360,5270,5270,5270,5270,1
20241031,132000,560965090,5260,5260,5260,5260,0
20241031,131900,560965090,5260,5260,5260,5260,0
20241031,131800,560965090,5260,5270,5270,5260,115
20241031,131700,560360180,5280,5270,5280,5250,2401
20241031,131600,547740170,5280,5280,5280,5280,139
20241031,131500,547006250,5290,5290,5290,5290,0
20241031,131400,547006250,5290,5290,5290,5290,6
20241031,131300,546974510,5290,5290,5290,5290,2
20241031,131200,546963930,5280,5280,5280,5280,26
20241031,131100,546826650,5290,5290,5290,5290,1
20241031,131000,546821360,5300,5300,5300,5300,0
20241031,130900,546821360,5300,5270,5300,5270,2000
20241031,130800,536244930,5260,5270,5270,5260,523
20241031,130700,533489720,5280,5280,5280,5280,0
20241031,130600,533489720,5280,5280,5280,5280,1
20241031,130500,533484440,5280,5280,5300,5260,2340
20241031,130400,521105780,5280,5280,5280,5280,1
20241031,130300,521100500,5280,5280,5280,5280,0
20241031,130200,521100500,5280,5280,5280,5280,0
20241031,130100,521100500,5280,5280,5280,5280,4
20241031,130000,521079380,5280,5280,5280,5280,0
20241031,125900,521079380,5280,5280,5280,5280,0
20241031,125800,521079380,5280,5280,5280,5280,0
20241031,125700,521079380,5280,5270,5280,5270,4867
20241031,125600,495430270,5270,5250,5270,5250,1853
20241031,125500,485692480,5250,5250,5250,5250,2
20241031,125400,485681980,5240,5230,5240,5230,2295
20241031,125300,473666240,5240,5220,5240,5220,392
20241031,125200,471618190,5230,5220,5230,5220,5
20241031,125100,471592070,5220,5220,5220,5220,48
20241031,125000,471341510,5230,5230,5230,5230,0
20241031,124900,471341510,5230,5230,5230,5230,0
20241031,124800,471341510,5230,5230,5230,5230,0
20241031,124700,471341510,5230,5230,5230,5230,2
20241031,124600,471331050,5230,5230,5230,5230,0
20241031,124500,471331050,5230,5230,5230,5230,72
20241031,124400,470954490,5230,5220,5230,5220,83
20241031,124300,470521210,5230,5220,5230,5220,6
20241031,124200,470489870,5230,5210,5230,5210,77
20241031,124100,470088500,5230,5220,5230,5220,273
20241031,124000,468663090,5220,5220,5220,5220,0
20241031,123900,468663090,5220,5220,5220,5220,60
20241031,123800,468349890,5230,5230,5230,5230,0
20241031,123700,468349890,5230,5230,5230,5230,1
20241031,123600,468344660,5230,5230,5230,5230,2
20241031,123500,468334200,5230,5230,5230,5230,0
20241031,123400,468334200,5230,5230,5230,5230,0
20241031,123300,468334200,5230,5230,5230,5230,0
20241031,123200,468334200,5230,5210,5230,5210,102
20241031,123100,467802740,5230,5220,5230,5210,1235
20241031,123000,461366020,5220,5220,5220,5220,213
20241031,122900,460254160,5220,5220,5220,5220,712
20241031,122800,456537520,5220,5220,5220,5220,60
20241031,122700,456224320,5220,5220,5220,5220,0
20241031,122600,456224320,5220,5220,5220,5220,5
20241031,122500,456198220,5220,5210,5220,5210,347
20241031,122400,454390330,5210,5210,5210,5210,4
20241031,122300,454369490,5210,5210,5210,5210,4
20241031,122200,454348650,5210,5210,5210,5210,3303
20241031,122100,437140020,5220,5220,5220,5220,6
20241031,122000,437108700,5220,5220,5220,5220,202
20241031,121900,436054260,5220,5220,5220,5220,0
20241031,121800,436054260,5220,5210,5220,5210,15
20241031,121700,435976090,5210,5200,5210,5200,2042
20241031,121600,425357270,5210,5210,5230,5210,219
20241031,121500,424216250,5200,5210,5230,5200,285
20241031,121400,422734130,5230,5230,5230,5230,10
20241031,121300,422681830,5200,5230,5230,5200,501
20241031,121200,420075010,5210,5210,5210,5210,19
20241031,121100,419976020,5230,5230,5230,5230,3
20241031,121000,419960330,5230,5230,5230,5230,0
20241031,120900,419960330,5230,5230,5230,5230,0
20241031,120800,419960330,5230,5200,5230,5200,1502
20241031,120700,412129870,5220,5220,5220,5220,200
20241031,120600,411085870,5220,5220,5220,5220,1
20241031,120500,411080650,5220,5210,5220,5210,68
20241031,120400,410726350,5220,5220,5220,5220,0
20241031,120300,410726350,5220,5210,5220,5210,30
20241031,120200,410570030,5210,5210,5210,5210,4
20241031,120100,410549190,5220,5210,5220,5210,42
20241031,120000,410330340,5220,5220,5220,5220,0
20241031,115900,410330340,5220,5200,5220,5200,94
20241031,115800,409841460,5220,5220,5220,5220,1
20241031,115700,409836240,5210,5210,5210,5210,53
20241031,115600,409560110,5230,5230,5230,5230,0
20241031,115500,409560110,5230,5230,5230,5230,0
20241031,115400,409560110,5230,5220,5230,5220,3
20241031,115300,409544440,5230,5230,5230,5230,2
20241031,115200,409533980,5230,5230,5230,5230,0
20241031,115100,409533980,5230,5230,5230,5230,0
20241031,115000,409533980,5230,5190,5230,5190,2
20241031,114900,409523560,5200,5220,5220,5200,8439
20241031,114800,365622020,5230,5230,5230,5230,0
20241031,114700,365622020,5230,5230,5230,5230,0
20241031,114600,365622020,5230,5230,5230,5230,0
20241031,114500,365622020,5230,5230,5230,5230,0
20241031,114400,365622020,5230,5230,5230,5230,0
20241031,114300,365622020,5230,5230,5230,5230,2
20241031,114200,365611560,5210,5230,5230,5210,1009
20241031,114100,360346530,5230,5230,5230,5230,70
20241031,114000,359980430,5240,5240,5240,5240,1
20241031,113900,359975190,5240,5240,5240,5240,0
20241031,113800,359975190,5240,5240,5240,5240,0
20241031,113700,359975190,5240,5240,5240,5240,3
20241031,113600,359959470,5240,5240,5240,5240,10
20241031,113500,359907070,5240,5240,5240,5240,0
20241031,113400,359907070,5240,5240,5240,5240,0
20241031,113300,359907070,5240,5240,5240,5220,202
20241031,113200,358852480,5230,5230,5230,5230,44
20241031,113100,358622360,5230,5230,5230,5230,4
20241031,113000,358601440,5230,5230,5230,5230,101
20241031,112900,358073210,5230,5230,5230,5230,0
20241031,112800,358073210,5230,5230,5230,5230,0
20241031,112700,358073210,5230,5230,5230,5230,0
20241031,112600,358073210,5230,5230,5230,5230,0
20241031,112500,358073210,5230,5220,5230,5220,27
20241031,112400,357932260,5230,5230,5230,5230,1
20241031,112300,357927030,5220,5220,5220,5210,356
20241031,112200,356071700,5220,5220,5220,5220,1
20241031,112100,356066480,5220,5220,5220,5220,0
20241031,112000,356066480,5220,5220,5220,5220,100
20241031,111900,355544480,5230,5230,5230,5230,0
20241031,111800,355544480,5230,5210,5230,5200,534
20241031,111700,352762870,5250,5250,5250,5250,0
20241031,111600,352762870,5250,5240,5250,5240,7
20241031,111500,352726180,5240,5240,5240,5240,0
20241031,111400,352726180,5240,5220,5240,5220,3
20241031,111300,352710490,5210,5210,5210,5210,198
20241031,111200,351678910,5240,5240,5240,5240,0
20241031,111100,351678910,5240,5240,5240,5240,0
20241031,111000,351678910,5240,5220,5240,5220,2
20241031,110900,351668450,5240,5220,5240,5220,3
20241031,110800,351652760,5210,5220,5220,5200,3002
20241031,110700,336003980,5240,5240,5240,5230,5
20241031,110600,335977790,5230,5230,5240,5230,102
20241031,110500,335444320,5220,5220,5220,5220,0
20241031,110400,335444320,5220,5230,5240,5220,545
20241031,110300,332595670,5220,5230,5230,5220,2986
20241031,110200,316978900,5240,5240,5240,5240,100
20241031,110100,316454900,5260,5260,5260,5260,0
20241031,110000,316454900,5260,5260,5260,5260,0
20241031,105900,316454900,5260,5260,5260,5260,0
20241031,105800,316454900,5260,5260,5260,5260,0
20241031,105700,316454900,5260,5230,5260,5230,23
20241031,105600,316334580,5260,5250,5260,5230,2415
20241031,105500,303679950,5270,5240,5270,5240,63
20241031,105400,303349120,5270,5240,5270,5240,577
20241031,105300,300325580,5240,5240,5240,5240,2
20241031,105200,300315100,5270,5270,5270,5270,0
20241031,105100,300315100,5270,5270,5270,5270,0
20241031,105000,300315100,5270,5270,5270,5270,0
20241031,104900,300315100,5270,5270,5270,5270,0
20241031,104800,300315100,5270,5270,5270,5270,0
20241031,104700,300315100,5270,5270,5270,5270,0
20241031,104600,300315100,5270,5270,5270,5270,0
20241031,104500,300315100,5270,5270,5270,5270,0
20241031,104400,300315100,5270,5270,5270,5270,0
20241031,104300,300315100,5270,5270,5270,5270,0
20241031,104200,300315100,5270,5270,5270,5270,0
20241031,104100,300315100,5270,5270,5270,5270,0
20241031,104000,300315100,5270,5270,5270,5270,0
20241031,103900,300315100,5270,5240,5270,5240,62
20241031,103800,299990100,5270,5270,5270,5270,0
20241031,103700,299990100,5270,5270,5270,5270,1
20241031,103600,299984830,5270,5260,5270,5260,4754
20241031,103500,274978770,5260,5260,5260,5260,0
20241031,103400,274978770,5260,5260,5260,5260,2
20241031,103300,274968250,5260,5260,5260,5260,10
20241031,103200,274915650,5270,5270,5270,5270,1
20241031,103100,274910380,5270,5270,5270,5270,0
20241031,103000,274910380,5270,5260,5270,5260,571
20241031,102900,271906900,5260,5260,5260,5260,0
20241031,102800,271906900,5260,5220,5260,5220,38
20241031,102700,271708500,5220,5270,5270,5220,1002
20241031,102600,266466980,5270,5230,5270,5230,6
20241031,102500,266435470,5220,5220,5220,5220,0
20241031,102400,266435470,5220,5230,5250,5220,7519
20241031,102300,227162010,5280,5280,5280,5280,351
20241031,102200,225308730,5280,5280,5280,5280,350
20241031,102100,223460730,5280,5280,5280,5280,0
20241031,102000,223460730,5280,5240,5280,5240,380
20241031,101900,221469450,5280,5280,5280,5280,0
20241031,101800,221469450,5280,5280,5280,5280,1
20241031,101700,221464170,5280,5270,5280,5270,23
20241031,101600,221342940,5270,5240,5270,5240,1650
20241031,101500,212696880,5270,5260,5270,5260,48
20241031,101400,212444390,5260,5260,5260,5260,0
20241031,101300,212444390,5260,5260,5260,5260,13
20241031,101200,212376010,5260,5260,5260,5260,0
20241031,101100,212376010,5260,5260,5260,5260,0
20241031,101000,212376010,5260,5260,5260,5250,31
20241031,100900,212212960,5270,5270,5270,5270,1037
20241031,100800,206747970,5280,5280,5280,5280,0
20241031,100700,206747970,5280,5280,5280,5280,0
20241031,100600,206747970,5280,5260,5290,5230,532
20241031,100500,203957420,5260,5290,5290,5260,3
20241031,100400,203941580,5260,5260,5260,5260,3
20241031,100300,203925800,5290,5290,5290,5290,4
20241031,100200,203904640,5290,5250,5290,5250,930
20241031,100100,199021400,5250,5240,5250,5240,201
20241031,100000,197967470,5240,5240,5240,5240,11
20241031,095900,197909830,5230,5240,5250,5230,624
20241031,095800,194644250,5240,5240,5240,5240,2
20241031,095700,194633770,5240,5240,5240,5240,0
20241031,095600,194633770,5240,5230,5240,5220,202
20241031,095500,193579250,5240,5230,5240,5230,2
20241031,095400,193568780,5240,5240,5240,5240,0
20241031,095300,193568780,5240,5240,5240,5220,6
20241031,095200,193537370,5200,5230,5240,5200,102
20241031,095100,193006760,5200,5220,5220,5200,1000
20241031,095000,187796410,5240,5240,5240,5240,20
20241031,094900,187691610,5240,5210,5240,5200,202
20241031,094800,186640610,5240,5230,5240,5210,18
20241031,094700,186546470,5240,5240,5240,5240,973
20241031,094600,181447950,5240,5220,5240,5220,184
20241031,094500,180486990,5240,5210,5240,5210,154
20241031,094400,179684560,5210,5210,5210,5180,848
20241031,094300,175282380,5220,5240,5240,5190,170
20241031,094200,174396050,5240,5250,5250,5190,8077
20241031,094100,132372860,5250,5240,5250,5220,80
20241031,094000,131953650,5240,5230,5240,5230,112
20241031,093900,131367790,5240,5250,5260,5230,625
20241031,093800,128098650,5250,5250,5260,5250,5
20241031,093700,128072380,5250,5250,5250,5250,1
20241031,093600,128067130,5270,5260,5300,5240,1889
20241031,093500,118164760,5280,5270,5280,5260,26
20241031,093400,118027630,5280,5270,5280,5270,2
20241031,093300,118017080,5280,5260,5280,5260,27
20241031,093200,117875020,5240,5280,5280,5240,222
20241031,093100,116711560,5260,5260,5260,5260,10
20241031,093000,116658960,5280,5230,5280,5230,37
20241031,092900,116465160,5240,5250,5250,5240,708
20241031,092800,112753040,5280,5270,5280,5270,64
20241031,092700,112415740,5270,5250,5270,5240,498
20241031,092600,109806150,5280,5280,5280,5280,1
20241031,092500,109800870,5280,5280,5280,5280,0
20241031,092400,109800870,5280,5310,5310,5250,60
20241031,092300,109485690,5270,5270,5270,5270,644
20241031,092200,106091810,5270,5270,5270,5270,0
20241031,092100,106091810,5270,5230,5270,5230,4181
20241031,092000,84181630,5230,5230,5230,5230,4
20241031,091900,84160710,5220,5220,5220,5220,151
20241031,091800,83372490,5230,5230,5230,5230,1260
20241031,091700,76782690,5210,5230,5230,5210,342
20241031,091600,74998460,5230,5240,5240,5200,908
20241031,091500,70266680,5240,5240,5240,5210,514
20241031,091400,67573600,5200,5240,5250,5200,805
20241031,091300,63368180,5240,5240,5240,5240,3
20241031,091200,63352460,5200,5210,5240,5200,1112
20241031,091100,57555780,5250,5230,5250,5200,1998
20241031,091000,47129050,5230,5230,5230,5200,87
20241031,090900,46675890,5250,5250,5250,5250,0
20241031,090800,46675890,5250,5210,5250,5210,702
20241031,090700,43018390,5240,5240,5240,5220,1114
20241031,090600,37194350,5270,5260,5270,5240,2083
20241031,090500,26260840,5290,5260,5290,5260,370
20241031,090400,24314580,5290,5310,5310,5260,1362
20241031,090300,17146250,5270,5270,5270,5270,1225
20241031,090200,10690500,5270,5280,5280,5270,417
20241031,090100,8491540,5330,5300,5330,5280,769
20241031,090000,4429920,5280,5280,5280,5280,839