KissMeData/047400/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,193200,354049270,2370,2370,2370,2370,2114
20241031,193100,354049270,2370,2370,2370,2370,0
20241031,193000,354049270,2370,2370,2370,2370,0
20241031,192900,354049270,2370,2370,2370,2370,0
20241031,192800,354049270,2370,2370,2370,2370,0
20241031,192700,354049270,2370,2370,2370,2370,0
20241031,192600,354049270,2370,2370,2370,2370,0
20241031,192500,354049270,2370,2370,2370,2370,0
20241031,192400,354049270,2370,2370,2370,2370,0
20241031,192300,354049270,2370,2370,2370,2370,0
20241031,192200,354049270,2370,2370,2370,2370,0
20241031,192100,354049270,2370,2370,2370,2370,0
20241031,192000,354049270,2370,2370,2370,2370,0
20241031,191900,354049270,2370,2370,2370,2370,0
20241031,191800,354049270,2370,2370,2370,2370,0
20241031,191700,354049270,2370,2370,2370,2370,0
20241031,191600,354049270,2370,2370,2370,2370,0
20241031,191500,354049270,2370,2370,2370,2370,0
20241031,191400,354049270,2370,2370,2370,2370,0
20241031,191300,354049270,2370,2370,2370,2370,0
20241031,191200,354049270,2370,2370,2370,2370,0
20241031,191100,354049270,2370,2370,2370,2370,0
20241031,191000,354049270,2370,2370,2370,2370,0
20241031,190900,354049270,2370,2370,2370,2370,0
20241031,190800,354049270,2370,2370,2370,2370,0
20241031,190700,354049270,2370,2370,2370,2370,0
20241031,190600,354049270,2370,2370,2370,2370,0
20241031,190500,354049270,2370,2370,2370,2370,0
20241031,190400,354049270,2370,2370,2370,2370,0
20241031,190300,354049270,2370,2370,2370,2370,0
20241031,190200,354049270,2370,2370,2370,2370,2114
20241031,190100,354049270,2370,2370,2370,2370,0
20241031,190000,354049270,2370,2370,2370,2370,0
20241031,185900,354049270,2370,2370,2370,2370,0
20241031,185800,354049270,2370,2370,2370,2370,0
20241031,185700,354049270,2370,2370,2370,2370,0
20241031,185600,354049270,2370,2370,2370,2370,0
20241031,185500,354049270,2370,2370,2370,2370,0
20241031,185400,354049270,2370,2370,2370,2370,0
20241031,185300,354049270,2370,2370,2370,2370,0
20241031,185200,354049270,2370,2370,2370,2370,0
20241031,185100,354049270,2370,2370,2370,2370,0
20241031,185000,354049270,2370,2370,2370,2370,0
20241031,184900,354049270,2370,2370,2370,2370,0
20241031,184800,354049270,2370,2370,2370,2370,0
20241031,184700,354049270,2370,2370,2370,2370,0
20241031,184600,354049270,2370,2370,2370,2370,0
20241031,184500,354049270,2370,2370,2370,2370,0
20241031,184400,354049270,2370,2370,2370,2370,0
20241031,184300,354049270,2370,2370,2370,2370,0
20241031,184200,354049270,2370,2370,2370,2370,0
20241031,184100,354049270,2370,2370,2370,2370,0
20241031,184000,354049270,2370,2370,2370,2370,0
20241031,183900,354049270,2370,2370,2370,2370,0
20241031,183800,354049270,2370,2370,2370,2370,0
20241031,183700,354049270,2370,2370,2370,2370,0
20241031,183600,354049270,2370,2370,2370,2370,0
20241031,183500,354049270,2370,2370,2370,2370,0
20241031,183400,354049270,2370,2370,2370,2370,0
20241031,183300,354049270,2370,2370,2370,2370,0
20241031,183200,354049270,2370,2370,2370,2370,2114
20241031,183100,354049270,2370,2370,2370,2370,0
20241031,183000,354049270,2370,2370,2370,2370,0
20241031,182900,354049270,2370,2370,2370,2370,0
20241031,182800,354049270,2370,2370,2370,2370,0
20241031,182700,354049270,2370,2370,2370,2370,0
20241031,182600,354049270,2370,2370,2370,2370,0
20241031,182500,354049270,2370,2370,2370,2370,0
20241031,182400,354049270,2370,2370,2370,2370,0
20241031,182300,354049270,2370,2370,2370,2370,0
20241031,182200,354049270,2370,2370,2370,2370,0
20241031,182100,354049270,2370,2370,2370,2370,0
20241031,182000,354049270,2370,2370,2370,2370,0
20241031,181900,354049270,2370,2370,2370,2370,0
20241031,181800,354049270,2370,2370,2370,2370,0
20241031,181700,354049270,2370,2370,2370,2370,0
20241031,181600,354049270,2370,2370,2370,2370,0
20241031,181500,354049270,2370,2370,2370,2370,0
20241031,181400,354049270,2370,2370,2370,2370,0
20241031,181300,354049270,2370,2370,2370,2370,0
20241031,181200,354049270,2370,2370,2370,2370,0
20241031,181100,354049270,2370,2370,2370,2370,0
20241031,181000,354049270,2370,2370,2370,2370,0
20241031,180900,354049270,2370,2370,2370,2370,0
20241031,180800,354049270,2370,2370,2370,2370,0
20241031,180700,354049270,2370,2370,2370,2370,0
20241031,180600,354049270,2370,2370,2370,2370,0
20241031,180500,354049270,2370,2370,2370,2370,0
20241031,180400,354049270,2370,2370,2370,2370,0
20241031,180300,354049270,2370,2370,2370,2370,0
20241031,180200,354049270,2370,2370,2370,2370,2114
20241031,180100,354049270,2370,2370,2370,2370,0
20241031,180000,354049270,2370,2370,2370,2370,0
20241031,175900,354049270,2370,2370,2370,2370,0
20241031,175800,354049270,2370,2370,2370,2370,0
20241031,175700,354049270,2370,2370,2370,2370,0
20241031,175600,354049270,2370,2370,2370,2370,0
20241031,175500,354049270,2370,2370,2370,2370,0
20241031,175400,354049270,2370,2370,2370,2370,0
20241031,175300,354049270,2370,2370,2370,2370,0
20241031,175200,354049270,2370,2370,2370,2370,0
20241031,175100,354049270,2370,2370,2370,2370,0
20241031,175000,354049270,2370,2370,2370,2370,0
20241031,174900,354049270,2370,2370,2370,2370,0
20241031,174800,354049270,2370,2370,2370,2370,0
20241031,174700,354049270,2370,2370,2370,2370,0
20241031,174600,354049270,2370,2370,2370,2370,0
20241031,174500,354049270,2370,2370,2370,2370,0
20241031,174400,354049270,2370,2370,2370,2370,0
20241031,174300,354049270,2370,2370,2370,2370,0
20241031,174200,354049270,2370,2370,2370,2370,0
20241031,174100,354049270,2370,2370,2370,2370,0
20241031,174000,354049270,2370,2370,2370,2370,0
20241031,173900,354049270,2370,2370,2370,2370,0
20241031,173800,354049270,2370,2370,2370,2370,0
20241031,173700,354049270,2370,2370,2370,2370,0
20241031,173600,354049270,2370,2370,2370,2370,0
20241031,173500,354049270,2370,2370,2370,2370,0
20241031,173400,354049270,2370,2370,2370,2370,0
20241031,173300,354049270,2370,2370,2370,2370,0
20241031,173200,354049270,2370,2370,2370,2370,2114
20241031,173100,354049270,2370,2370,2370,2370,0
20241031,173000,354049270,2370,2370,2370,2370,0
20241031,172900,354049270,2370,2370,2370,2370,0
20241031,172800,354049270,2370,2370,2370,2370,0
20241031,172700,354049270,2370,2370,2370,2370,0
20241031,172600,354049270,2370,2370,2370,2370,0
20241031,172500,354049270,2370,2370,2370,2370,0
20241031,172400,354049270,2370,2370,2370,2370,0
20241031,172300,354049270,2370,2370,2370,2370,0
20241031,172200,354049270,2370,2370,2370,2370,0
20241031,172100,354049270,2370,2370,2370,2370,0
20241031,172000,354049270,2370,2370,2370,2370,0
20241031,171900,354049270,2370,2370,2370,2370,0
20241031,171800,354049270,2370,2370,2370,2370,0
20241031,171700,354049270,2370,2370,2370,2370,0
20241031,171600,354049270,2370,2370,2370,2370,0
20241031,171500,354049270,2370,2370,2370,2370,0
20241031,171400,354049270,2370,2370,2370,2370,0
20241031,171300,354049270,2370,2370,2370,2370,0
20241031,171200,354049270,2370,2370,2370,2370,0
20241031,171100,354049270,2370,2370,2370,2370,0
20241031,171000,354049270,2370,2370,2370,2370,0
20241031,170900,354049270,2370,2370,2370,2370,0
20241031,170800,354049270,2370,2370,2370,2370,0
20241031,170700,354049270,2370,2370,2370,2370,0
20241031,170600,354049270,2370,2370,2370,2370,0
20241031,170500,354049270,2370,2370,2370,2370,0
20241031,170400,354049270,2370,2370,2370,2370,0
20241031,170300,354049270,2370,2370,2370,2370,0
20241031,170200,354049270,2370,2370,2370,2370,2114
20241031,170100,354049270,2370,2370,2370,2370,0
20241031,170000,354049270,2370,2370,2370,2370,0
20241031,165900,354049270,2370,2370,2370,2370,0
20241031,165800,354049270,2370,2370,2370,2370,0
20241031,165700,354049270,2370,2370,2370,2370,0
20241031,165600,354049270,2370,2370,2370,2370,0
20241031,165500,354049270,2370,2370,2370,2370,0
20241031,165400,354049270,2370,2370,2370,2370,0
20241031,165300,354049270,2370,2370,2370,2370,0
20241031,165200,354049270,2370,2370,2370,2370,0
20241031,165100,354049270,2370,2370,2370,2370,0
20241031,165000,354049270,2370,2370,2370,2370,0
20241031,164900,354049270,2370,2370,2370,2370,0
20241031,164800,354049270,2370,2370,2370,2370,0
20241031,164700,354049270,2370,2370,2370,2370,0
20241031,164600,354049270,2370,2370,2370,2370,0
20241031,164500,354049270,2370,2370,2370,2370,0
20241031,164400,354049270,2370,2370,2370,2370,0
20241031,164300,354049270,2370,2370,2370,2370,0
20241031,164200,354049270,2370,2370,2370,2370,0
20241031,164100,354049270,2370,2370,2370,2370,0
20241031,164000,354049270,2370,2370,2370,2370,0
20241031,163900,354049270,2370,2370,2370,2370,0
20241031,163800,354049270,2370,2370,2370,2370,0
20241031,163700,354049270,2370,2370,2370,2370,0
20241031,163600,354049270,2370,2370,2370,2370,0
20241031,163500,354049270,2370,2370,2370,2370,0
20241031,163400,354049270,2370,2370,2370,2370,0
20241031,163300,354049270,2370,2370,2370,2370,0
20241031,163200,354049270,2370,2370,2370,2370,2114
20241031,163100,354049270,2370,2370,2370,2370,0
20241031,163000,354049270,2370,2370,2370,2370,0
20241031,162900,354049270,2370,2370,2370,2370,0
20241031,162800,354049270,2370,2370,2370,2370,0
20241031,162700,354049270,2370,2370,2370,2370,0
20241031,162600,354049270,2370,2370,2370,2370,0
20241031,162500,354049270,2370,2370,2370,2370,0
20241031,162400,354049270,2370,2370,2370,2370,0
20241031,162300,354049270,2370,2370,2370,2370,0
20241031,162200,354049270,2370,2370,2370,2370,0
20241031,162100,354049270,2370,2370,2370,2370,0
20241031,162000,354049270,2370,2370,2370,2370,0
20241031,161900,354049270,2370,2370,2370,2370,0
20241031,161800,354049270,2370,2370,2370,2370,0
20241031,161700,354049270,2370,2370,2370,2370,0
20241031,161600,354049270,2370,2370,2370,2370,0
20241031,161500,354049270,2370,2370,2370,2370,0
20241031,161400,354049270,2370,2370,2370,2370,0
20241031,161300,354049270,2370,2370,2370,2370,0
20241031,161200,354049270,2370,2370,2370,2370,0
20241031,161100,354049270,2370,2370,2370,2370,0
20241031,161000,354049270,2370,2370,2370,2370,0
20241031,160900,354049270,2370,2370,2370,2370,0
20241031,160800,354049270,2370,2370,2370,2370,0
20241031,160700,354049270,2370,2370,2370,2370,0
20241031,160600,354049270,2370,2370,2370,2370,0
20241031,160500,354049270,2370,2370,2370,2370,0
20241031,160400,354049270,2370,2370,2370,2370,0
20241031,160300,354049270,2370,2370,2370,2370,0
20241031,160200,354049270,2370,2370,2370,2370,2114
20241031,160100,354049270,2370,2370,2370,2370,0
20241031,160000,354049270,2370,2370,2370,2370,0
20241031,155900,354049270,2370,2370,2370,2370,0
20241031,155800,354049270,2370,2370,2370,2370,0
20241031,155700,354049270,2370,2370,2370,2370,0
20241031,155600,354049270,2370,2370,2370,2370,0
20241031,155500,354049270,2370,2370,2370,2370,0
20241031,155400,354049270,2370,2370,2370,2370,0
20241031,155300,354049270,2370,2370,2370,2370,0
20241031,155200,354049270,2370,2370,2370,2370,0
20241031,155100,354049270,2370,2370,2370,2370,0
20241031,155000,354049270,2370,2370,2370,2370,0
20241031,154900,354049270,2370,2370,2370,2370,0
20241031,154800,354049270,2370,2370,2370,2370,0
20241031,154700,354049270,2370,2370,2370,2370,0
20241031,154600,354049270,2370,2370,2370,2370,0
20241031,154500,354049270,2370,2370,2370,2370,0
20241031,154400,354049270,2370,2370,2370,2370,0
20241031,154300,354049270,2370,2370,2370,2370,0
20241031,154200,354049270,2370,2370,2370,2370,0
20241031,154100,354049270,2370,2370,2370,2370,0
20241031,154000,354049270,2370,2370,2370,2370,0
20241031,153900,354049270,2370,2370,2370,2370,0
20241031,153800,354049270,2370,2370,2370,2370,0
20241031,153700,354049270,2370,2370,2370,2370,0
20241031,153600,354049270,2370,2370,2370,2370,0
20241031,153500,354049270,2370,2370,2370,2370,0
20241031,153400,354049270,2370,2370,2370,2370,0
20241031,153300,354049270,2370,2370,2370,2370,0
20241031,153200,354049270,2370,2370,2370,2370,2114
20241031,153100,354049270,2370,2370,2370,2370,0
20241031,153000,354049270,2370,2370,2370,2370,2114
20241031,152900,349039090,2380,2380,2380,2380,0
20241031,152800,349039090,2380,2380,2380,2380,0
20241031,152700,349039090,2380,2380,2380,2380,0
20241031,152600,349039090,2380,2380,2380,2380,0
20241031,152500,349039090,2380,2380,2380,2380,0
20241031,152400,349039090,2380,2380,2380,2380,0
20241031,152300,349039090,2380,2380,2380,2380,0
20241031,152200,349039090,2380,2380,2380,2380,0
20241031,152100,349039090,2380,2380,2380,2380,0
20241031,152000,349039090,2380,2380,2380,2380,0
20241031,151900,349039090,2380,2375,2380,2375,1082
20241031,151800,346469335,2380,2375,2380,2375,1056
20241031,151700,343961330,2380,2380,2380,2380,0
20241031,151600,343961330,2380,2380,2380,2380,5
20241031,151500,343949430,2380,2380,2380,2380,2000
20241031,151400,339189430,2380,2370,2380,2370,732
20241031,151300,337454580,2375,2375,2375,2375,2136
20241031,151200,332381580,2370,2370,2370,2370,11
20241031,151100,332355510,2375,2375,2375,2375,0
20241031,151000,332355510,2375,2370,2375,2365,2315
20241031,150900,326870505,2370,2370,2370,2370,1001
20241031,150800,324498135,2380,2380,2380,2380,0
20241031,150700,324498135,2380,2380,2380,2380,5
20241031,150600,324486235,2380,2380,2380,2380,20
20241031,150500,324438635,2380,2380,2380,2380,1
20241031,150400,324436255,2370,2370,2370,2370,100
20241031,150300,324199255,2380,2380,2380,2380,1
20241031,150200,324196875,2370,2375,2375,2370,2109
20241031,150100,319188025,2375,2375,2375,2375,0
20241031,150000,319188025,2375,2375,2375,2375,3
20241031,145900,319180900,2370,2370,2370,2370,2934
20241031,145800,312227320,2370,2370,2370,2370,3
20241031,145700,312220210,2370,2370,2370,2370,123
20241031,145600,311928700,2370,2370,2370,2370,2
20241031,145500,311923960,2370,2370,2370,2370,0
20241031,145400,311923960,2370,2370,2370,2370,2
20241031,145300,311919220,2370,2370,2370,2370,3
20241031,145200,311912110,2370,2370,2370,2370,20
20241031,145100,311864710,2375,2375,2375,2375,2
20241031,145000,311859960,2375,2375,2375,2370,12
20241031,144900,311831510,2370,2370,2370,2370,3672
20241031,144800,303128870,2370,2370,2370,2365,11
20241031,144700,303102840,2370,2370,2370,2370,1
20241031,144600,303100470,2370,2370,2370,2370,2
20241031,144500,303095730,2370,2370,2370,2370,3
20241031,144400,303088620,2370,2370,2370,2370,1
20241031,144300,303086250,2370,2370,2370,2370,0
20241031,144200,303086250,2370,2370,2370,2370,3
20241031,144100,303079140,2365,2370,2370,2365,146
20241031,144000,302733145,2370,2370,2370,2370,1
20241031,143900,302730775,2370,2370,2370,2370,3
20241031,143800,302723665,2370,2370,2370,2370,0
20241031,143700,302723665,2370,2365,2370,2360,5209
20241031,143600,290394550,2365,2360,2365,2360,22
20241031,143500,290342620,2365,2365,2365,2365,1
20241031,143400,290340255,2365,2365,2365,2365,1
20241031,143300,290337890,2365,2365,2365,2365,53
20241031,143200,290212545,2365,2365,2365,2365,1
20241031,143100,290210180,2365,2365,2365,2365,1
20241031,143000,290207815,2365,2365,2365,2365,10
20241031,142900,290184165,2365,2365,2365,2365,1
20241031,142800,290181800,2365,2365,2365,2365,557
20241031,142700,288864495,2365,2365,2365,2365,1
20241031,142600,288862130,2365,2365,2365,2365,0
20241031,142500,288862130,2365,2365,2365,2365,2
20241031,142400,288857400,2360,2365,2365,2360,2934
20241031,142300,281933155,2365,2365,2365,2365,1
20241031,142200,281930790,2365,2365,2365,2365,2
20241031,142100,281926060,2365,2360,2365,2360,16
20241031,142000,281888295,2360,2365,2365,2360,801
20241031,141900,279997930,2365,2365,2365,2365,2
20241031,141800,279993200,2365,2365,2365,2365,1
20241031,141700,279990835,2365,2365,2365,2365,2
20241031,141600,279986105,2365,2365,2365,2365,1
20241031,141500,279983740,2365,2365,2365,2365,1
20241031,141400,279981375,2365,2365,2365,2365,1
20241031,141300,279979010,2365,2365,2365,2365,17
20241031,141200,279938805,2365,2360,2365,2360,141
20241031,141100,279605840,2360,2365,2365,2360,41
20241031,141000,279509075,2365,2360,2365,2360,303
20241031,140900,278793980,2365,2365,2365,2365,11
20241031,140800,278767965,2365,2365,2365,2365,2
20241031,140700,278763235,2365,2365,2365,2365,1
20241031,140600,278760870,2365,2365,2365,2365,2
20241031,140500,278756140,2365,2365,2365,2365,2
20241031,140400,278751410,2365,2365,2365,2365,1
20241031,140300,278749045,2365,2365,2365,2365,51
20241031,140200,278628430,2370,2365,2370,2365,152
20241031,140100,278268640,2365,2365,2365,2365,1
20241031,140000,278266275,2365,2365,2365,2365,1
20241031,135900,278263910,2365,2365,2365,2365,2
20241031,135800,278259180,2365,2365,2365,2365,407
20241031,135700,277296625,2370,2365,2370,2365,7
20241031,135600,277280060,2370,2370,2375,2370,8
20241031,135500,277261095,2375,2375,2375,2375,1
20241031,135400,277258720,2375,2375,2375,2375,2
20241031,135300,277253970,2375,2375,2375,2375,1
20241031,135200,277251595,2370,2370,2370,2370,1
20241031,135100,277249225,2370,2370,2370,2370,202
20241031,135000,276770485,2370,2370,2370,2370,201
20241031,134900,276294115,2370,2370,2370,2370,4
20241031,134800,276284635,2370,2370,2370,2370,3
20241031,134700,276277525,2370,2370,2370,2370,0
20241031,134600,276277525,2370,2370,2370,2370,2
20241031,134500,276272785,2370,2370,2370,2370,3
20241031,134400,276265675,2370,2370,2370,2370,303
20241031,134300,275547565,2370,2370,2370,2370,2
20241031,134200,275542825,2370,2370,2370,2370,3
20241031,134100,275535715,2375,2375,2375,2375,1
20241031,134000,275533340,2370,2370,2370,2370,0
20241031,133900,275533340,2370,2365,2375,2360,2099
20241031,133800,270574285,2360,2360,2360,2360,553
20241031,133700,269269205,2365,2365,2365,2365,1
20241031,133600,269266840,2365,2365,2365,2365,3
20241031,133500,269259745,2360,2360,2360,2360,15
20241031,133400,269224345,2360,2365,2365,2360,442
20241031,133300,268181215,2365,2365,2365,2365,102
20241031,133200,267939985,2365,2365,2365,2365,0
20241031,133100,267939985,2365,2365,2365,2365,2
20241031,133000,267935255,2365,2365,2365,2365,14
20241031,132900,267902145,2365,2365,2365,2365,10
20241031,132800,267878495,2365,2375,2375,2365,194
20241031,132700,267419665,2370,2375,2375,2365,698
20241031,132600,265766965,2370,2375,2375,2370,47
20241031,132500,265655490,2370,2375,2375,2370,12
20241031,132400,265627040,2370,2370,2375,2370,42
20241031,132300,265527490,2375,2375,2375,2375,28
20241031,132200,265460990,2375,2375,2375,2375,302
20241031,132100,264743740,2375,2375,2375,2375,2
20241031,132000,264738990,2375,2375,2375,2375,30
20241031,131900,264667740,2375,2375,2375,2375,3
20241031,131800,264660615,2380,2370,2380,2370,12
20241031,131700,264632155,2380,2380,2380,2380,0
20241031,131600,264632155,2380,2375,2380,2370,6
20241031,131500,264617905,2380,2380,2380,2380,438
20241031,131400,263575465,2380,2380,2380,2380,0
20241031,131300,263575465,2380,2380,2380,2375,3
20241031,131200,263568330,2375,2375,2380,2370,327
20241031,131100,262792730,2370,2375,2375,2370,11
20241031,131000,262766655,2375,2370,2375,2370,233
20241031,130900,262214405,2375,2375,2375,2375,2
20241031,130800,262209655,2375,2375,2375,2370,272
20241031,130700,261563705,2375,2375,2375,2375,11
20241031,130600,261537580,2375,2375,2375,2375,2
20241031,130500,261532830,2375,2375,2375,2375,2
20241031,130400,261528080,2375,2375,2375,2375,140
20241031,130300,261195580,2375,2375,2375,2375,2
20241031,130200,261190830,2380,2375,2380,2375,103
20241031,130100,260946190,2375,2375,2375,2375,0
20241031,130000,260946190,2375,2375,2375,2375,2
20241031,125900,260941440,2380,2375,2380,2375,3
20241031,125800,260934305,2375,2375,2375,2375,94
20241031,125700,260711055,2380,2380,2380,2380,1
20241031,125600,260708675,2380,2380,2380,2380,2
20241031,125500,260703915,2380,2380,2380,2380,1
20241031,125400,260701535,2375,2375,2375,2375,171
20241031,125300,260295410,2380,2375,2380,2375,42
20241031,125200,260195650,2385,2385,2385,2385,5
20241031,125100,260183725,2385,2385,2385,2385,2
20241031,125000,260178955,2385,2370,2385,2370,2001
20241031,124900,255436570,2385,2375,2385,2375,7744
20241031,124800,237029500,2375,2375,2375,2375,573
20241031,124700,235668625,2370,2370,2370,2370,0
20241031,124600,235668625,2370,2370,2370,2370,0
20241031,124500,235668625,2370,2370,2375,2370,42
20241031,124400,235569075,2370,2365,2370,2365,6089
20241031,124300,221150720,2360,2365,2370,2360,5965
20241031,124200,207053860,2365,2365,2365,2365,3
20241031,124100,207046765,2365,2360,2365,2360,984
20241031,124000,204724520,2360,2360,2360,2360,0
20241031,123900,204724520,2360,2360,2360,2360,115
20241031,123800,204453120,2360,2360,2360,2360,66
20241031,123700,204297360,2360,2360,2360,2360,0
20241031,123600,204297360,2360,2360,2360,2360,504
20241031,123500,203107920,2360,2355,2360,2355,21
20241031,123400,203058460,2360,2360,2360,2360,100
20241031,123300,202822460,2360,2360,2360,2360,4
20241031,123200,202813020,2360,2360,2360,2360,1
20241031,123100,202810660,2360,2360,2360,2360,0
20241031,123000,202810660,2360,2360,2360,2355,501
20241031,122900,201630400,2365,2365,2365,2360,53
20241031,122800,201505060,2365,2365,2365,2365,2
20241031,122700,201500330,2365,2360,2365,2360,21
20241031,122600,201450760,2365,2365,2365,2365,1
20241031,122500,201448395,2365,2365,2365,2365,2
20241031,122400,201443665,2365,2365,2365,2365,1
20241031,122300,201441300,2365,2365,2365,2365,1
20241031,122200,201438935,2365,2365,2365,2365,4
20241031,122100,201429475,2365,2365,2365,2365,1
20241031,122000,201427110,2360,2365,2365,2360,7
20241031,121900,201410585,2365,2365,2365,2365,7
20241031,121800,201394030,2365,2365,2365,2365,1
20241031,121700,201391665,2360,2360,2360,2360,198
20241031,121600,200924385,2360,2360,2360,2360,2
20241031,121500,200919665,2360,2360,2360,2360,2
20241031,121400,200914945,2360,2360,2360,2360,1
20241031,121300,200912585,2365,2360,2365,2360,672
20241031,121200,199326655,2360,2360,2360,2360,1
20241031,121100,199324295,2360,2360,2360,2360,57
20241031,121000,199189775,2360,2360,2360,2360,3
20241031,120900,199182695,2360,2360,2360,2360,371
20241031,120800,198307135,2360,2360,2360,2360,3
20241031,120700,198300055,2355,2355,2355,2355,0
20241031,120600,198300055,2355,2355,2355,2355,0
20241031,120500,198300055,2355,2355,2355,2355,242
20241031,120400,197730145,2355,2350,2355,2350,9
20241031,120300,197708990,2355,2355,2355,2355,11
20241031,120200,197683085,2355,2355,2355,2355,2
20241031,120100,197678375,2345,2350,2350,2345,400
20241031,120000,196739675,2355,2355,2355,2355,22
20241031,115900,196687865,2355,2355,2355,2355,103
20241031,115800,196445300,2355,2355,2355,2355,12
20241031,115700,196417040,2355,2355,2355,2355,1
20241031,115600,196414685,2355,2355,2355,2355,2
20241031,115500,196409975,2350,2350,2350,2350,0
20241031,115400,196409975,2350,2355,2355,2350,2
20241031,115300,196405270,2355,2355,2355,2355,6
20241031,115200,196391140,2355,2355,2355,2355,0
20241031,115100,196391140,2355,2355,2355,2355,200
20241031,115000,195920140,2355,2350,2355,2345,2902
20241031,114900,189110650,2355,2355,2355,2355,21
20241031,114800,189061195,2350,2355,2355,2350,3
20241031,114700,189054135,2355,2355,2355,2355,1
20241031,114600,189051780,2355,2355,2355,2355,1
20241031,114500,189049425,2355,2355,2355,2355,77
20241031,114400,188868090,2355,2355,2355,2355,0
20241031,114300,188868090,2355,2355,2355,2355,1
20241031,114200,188865735,2355,2355,2355,2355,2
20241031,114100,188861025,2355,2350,2355,2350,3729
20241031,114000,180093375,2350,2345,2350,2345,59
20241031,113900,179955015,2345,2345,2350,2345,51
20241031,113800,179835400,2345,2345,2345,2345,57
20241031,113700,179701735,2345,2340,2345,2340,387
20241031,113600,178796010,2345,2345,2345,2345,7
20241031,113500,178779595,2345,2345,2345,2345,0
20241031,113400,178779595,2345,2345,2345,2345,1
20241031,113300,178777250,2345,2345,2345,2345,3
20241031,113200,178770215,2345,2345,2345,2345,0
20241031,113100,178770215,2345,2345,2345,2345,14
20241031,113000,178737385,2345,2345,2345,2345,537
20241031,112900,177478120,2345,2345,2345,2345,0
20241031,112800,177478120,2345,2345,2345,2345,302
20241031,112700,176769930,2345,2345,2345,2345,52
20241031,112600,176647990,2350,2350,2350,2350,0
20241031,112500,176647990,2350,2350,2350,2350,3
20241031,112400,176640940,2350,2350,2350,2350,1
20241031,112300,176638590,2345,2345,2345,2345,10
20241031,112200,176615140,2345,2350,2350,2345,23
20241031,112100,176561190,2345,2345,2345,2345,48
20241031,112000,176448630,2340,2340,2340,2340,215
20241031,111900,175945530,2340,2340,2340,2335,573
20241031,111800,174604810,2340,2345,2345,2340,56
20241031,111700,174473520,2345,2345,2345,2345,0
20241031,111600,174473520,2345,2340,2345,2335,192
20241031,111500,174025175,2335,2345,2345,2335,185
20241031,111400,173592585,2340,2345,2345,2340,250
20241031,111300,173007470,2350,2350,2350,2350,3
20241031,111200,173000420,2350,2350,2350,2350,37
20241031,111100,172913470,2350,2350,2350,2350,0
20241031,111000,172913470,2350,2350,2350,2350,3
20241031,110900,172906420,2350,2350,2350,2350,3
20241031,110800,172899370,2350,2345,2350,2345,4
20241031,110700,172889975,2345,2345,2345,2345,11
20241031,110600,172864180,2345,2350,2350,2345,418
20241031,110500,171883940,2345,2350,2350,2345,134
20241031,110400,171569045,2350,2350,2350,2350,1
20241031,110300,171566695,2350,2350,2350,2350,32
20241031,110200,171491495,2350,2350,2350,2350,4
20241031,110100,171482095,2350,2350,2350,2350,80
20241031,110000,171294095,2350,2350,2350,2350,272
20241031,105900,170654895,2350,2350,2350,2350,2
20241031,105800,170650195,2350,2350,2350,2350,20
20241031,105700,170603195,2350,2350,2350,2350,3
20241031,105600,170596145,2350,2350,2350,2350,100
20241031,105500,170361145,2345,2345,2345,2345,120
20241031,105400,170079745,2350,2350,2350,2350,212
20241031,105300,169581545,2350,2350,2350,2350,3
20241031,105200,169574495,2345,2350,2350,2345,11
20241031,105100,169548650,2350,2350,2350,2350,2
20241031,105000,169543950,2350,2350,2350,2350,2
20241031,104900,169539250,2350,2350,2350,2350,0
20241031,104800,169539250,2350,2350,2350,2350,5
20241031,104700,169527500,2350,2350,2350,2350,1
20241031,104600,169525150,2350,2350,2350,2350,57
20241031,104500,169391200,2350,2350,2350,2350,3
20241031,104400,169384150,2350,2350,2350,2350,1
20241031,104300,169381800,2350,2350,2350,2350,5
20241031,104200,169370050,2350,2350,2350,2350,10
20241031,104100,169346550,2345,2350,2350,2345,38
20241031,104000,169257350,2350,2350,2350,2350,100
20241031,103900,169022350,2350,2355,2355,2350,50
20241031,103800,168904835,2355,2350,2355,2350,1435
20241031,103700,165532580,2355,2355,2355,2355,10
20241031,103600,165509030,2355,2355,2355,2355,4
20241031,103500,165499610,2355,2360,2360,2355,75
20241031,103400,165322735,2360,2360,2360,2360,0
20241031,103300,165322735,2360,2365,2365,2360,13
20241031,103200,165292040,2365,2365,2365,2365,2
20241031,103100,165287310,2360,2360,2360,2360,4
20241031,103000,165277870,2365,2360,2365,2355,7
20241031,102900,165261360,2365,2365,2365,2365,0
20241031,102800,165261360,2365,2360,2365,2360,3349
20241031,102700,157346085,2360,2365,2365,2360,234
20241031,102600,156793840,2365,2365,2365,2365,1
20241031,102500,156791475,2365,2365,2365,2365,1
20241031,102400,156789110,2365,2365,2365,2365,4
20241031,102300,156779650,2355,2355,2355,2355,98
20241031,102200,156548860,2365,2365,2365,2365,51
20241031,102100,156428245,2365,2360,2365,2355,18
20241031,102000,156385790,2365,2355,2365,2355,72
20241031,101900,156216170,2365,2365,2365,2365,802
20241031,101800,154319440,2365,2365,2365,2365,44
20241031,101700,154215380,2365,2360,2365,2350,606
20241031,101600,152788255,2365,2355,2365,2355,120
20241031,101500,152505635,2365,2360,2365,2360,2
20241031,101400,152500910,2360,2355,2360,2355,7
20241031,101300,152484420,2365,2365,2365,2365,2
20241031,101200,152479690,2355,2360,2360,2355,1173
20241031,101100,149716270,2360,2365,2365,2360,68
20241031,101000,149555785,2370,2360,2370,2360,47
20241031,100900,149444805,2365,2365,2365,2360,277
20241031,100800,148790215,2365,2380,2385,2365,1182
20241031,100700,145977770,2380,2370,2380,2365,1472
20241031,100600,142480195,2375,2375,2375,2375,4
20241031,100500,142470695,2380,2380,2380,2380,1
20241031,100400,142468315,2380,2380,2380,2380,8
20241031,100300,142449275,2380,2370,2380,2365,217
20241031,100200,141935655,2365,2365,2365,2365,42
20241031,100100,141836325,2365,2360,2365,2360,107
20241031,100000,141583775,2360,2365,2365,2360,405
20241031,095900,140627965,2380,2365,2380,2365,615
20241031,095800,139173430,2380,2380,2380,2380,190
20241031,095700,138721230,2380,2380,2380,2380,1
20241031,095600,138718850,2380,2360,2380,2360,72
20241031,095500,138548890,2360,2360,2360,2360,100
20241031,095400,138312890,2360,2360,2360,2360,19
20241031,095300,138268050,2360,2360,2360,2360,502
20241031,095200,137083330,2350,2350,2350,2350,693
20241031,095100,135454780,2345,2350,2350,2345,302
20241031,095000,134746580,2345,2350,2350,2345,21
20241031,094900,134697330,2350,2350,2350,2350,1223
20241031,094800,131823280,2350,2350,2350,2350,101
20241031,094700,131585930,2350,2340,2350,2340,3735
20241031,094600,122834535,2335,2335,2335,2335,195
20241031,094500,122379210,2340,2340,2340,2340,6
20241031,094400,122365170,2340,2340,2340,2340,1
20241031,094300,122362830,2340,2340,2340,2340,6
20241031,094200,122348790,2325,2325,2325,2325,369
20241031,094100,121490865,2325,2340,2340,2325,528
20241031,094000,120263145,2340,2330,2340,2325,1001
20241031,093900,117935385,2340,2340,2340,2340,30
20241031,093800,117865185,2340,2340,2340,2340,132
20241031,093700,117556305,2340,2340,2340,2340,500
20241031,093600,116386305,2340,2340,2340,2340,220
20241031,093500,115871505,2340,2340,2340,2335,816
20241031,093400,113966115,2335,2330,2335,2330,424
20241031,093300,112977775,2335,2330,2335,2330,598
20241031,093200,111583895,2330,2340,2340,2330,562
20241031,093100,110274210,2345,2335,2345,2310,10367
20241031,093000,86166890,2335,2340,2340,2335,702
20241031,092900,84526710,2340,2335,2340,2335,1601
20241031,092800,80781165,2340,2340,2340,2340,102
20241031,092700,80542485,2335,2335,2335,2335,224
20241031,092600,80019445,2335,2330,2335,2330,819
20241031,092500,78111160,2330,2345,2345,2330,8802
20241031,092400,57583135,2345,2350,2360,2345,2593
20241031,092300,51499100,2350,2355,2360,2350,1145
20241031,092200,48805800,2360,2360,2360,2360,1
20241031,092100,48803440,2355,2355,2355,2355,1000
20241031,092000,46448440,2360,2360,2360,2355,51
20241031,091900,46328130,2360,2360,2360,2355,14
20241031,091800,46295105,2355,2355,2355,2355,1
20241031,091700,46292750,2355,2360,2360,2355,637
20241031,091600,44791865,2360,2350,2360,2350,2
20241031,091500,44787155,2360,2365,2365,2350,6796
20241031,091400,28792145,2360,2360,2365,2360,888
20241031,091300,26696440,2360,2365,2365,2360,550
20241031,091200,25395890,2370,2370,2370,2370,2
20241031,091100,25391150,2375,2360,2375,2360,304
20241031,091000,24673650,2360,2370,2370,2360,1289
20241031,090900,21630140,2370,2370,2370,2365,597
20241031,090800,20218225,2370,2385,2390,2370,1757
20241031,090700,16052860,2390,2390,2390,2390,30
20241031,090600,15981160,2395,2395,2395,2395,2
20241031,090500,15976370,2395,2395,2395,2395,32
20241031,090400,15899730,2395,2375,2400,2360,1153
20241031,090300,13168415,2375,2405,2405,2375,736
20241031,090200,11418315,2405,2410,2410,2375,436
20241031,090100,10377185,2410,2405,2410,2390,1493
20241031,090000,6793000,2405,2375,2410,2360,2863