KissMeData/089970/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,200400,444576790,8460,8460,8460,8460,800
20241031,200300,444576790,8460,8460,8460,8460,0
20241031,200200,444576790,8460,8460,8460,8460,0
20241031,200100,444576790,8460,8460,8460,8460,0
20241031,200000,444576790,8460,8460,8460,8460,0
20241031,195900,444576790,8460,8460,8460,8460,0
20241031,195800,444576790,8460,8460,8460,8460,0
20241031,195700,444576790,8460,8460,8460,8460,0
20241031,195600,444576790,8460,8460,8460,8460,0
20241031,195500,444576790,8460,8460,8460,8460,0
20241031,195400,444576790,8460,8460,8460,8460,0
20241031,195300,444576790,8460,8460,8460,8460,0
20241031,195200,444576790,8460,8460,8460,8460,0
20241031,195100,444576790,8460,8460,8460,8460,0
20241031,195000,444576790,8460,8460,8460,8460,0
20241031,194900,444576790,8460,8460,8460,8460,0
20241031,194800,444576790,8460,8460,8460,8460,0
20241031,194700,444576790,8460,8460,8460,8460,0
20241031,194600,444576790,8460,8460,8460,8460,0
20241031,194500,444576790,8460,8460,8460,8460,0
20241031,194400,444576790,8460,8460,8460,8460,0
20241031,194300,444576790,8460,8460,8460,8460,0
20241031,194200,444576790,8460,8460,8460,8460,0
20241031,194100,444576790,8460,8460,8460,8460,0
20241031,194000,444576790,8460,8460,8460,8460,0
20241031,193900,444576790,8460,8460,8460,8460,0
20241031,193800,444576790,8460,8460,8460,8460,0
20241031,193700,444576790,8460,8460,8460,8460,0
20241031,193600,444576790,8460,8460,8460,8460,0
20241031,193500,444576790,8460,8460,8460,8460,0
20241031,193400,444576790,8460,8460,8460,8460,800
20241031,193300,444576790,8460,8460,8460,8460,0
20241031,193200,444576790,8460,8460,8460,8460,0
20241031,193100,444576790,8460,8460,8460,8460,0
20241031,193000,444576790,8460,8460,8460,8460,0
20241031,192900,444576790,8460,8460,8460,8460,0
20241031,192800,444576790,8460,8460,8460,8460,0
20241031,192700,444576790,8460,8460,8460,8460,0
20241031,192600,444576790,8460,8460,8460,8460,0
20241031,192500,444576790,8460,8460,8460,8460,0
20241031,192400,444576790,8460,8460,8460,8460,0
20241031,192300,444576790,8460,8460,8460,8460,0
20241031,192200,444576790,8460,8460,8460,8460,0
20241031,192100,444576790,8460,8460,8460,8460,0
20241031,192000,444576790,8460,8460,8460,8460,0
20241031,191900,444576790,8460,8460,8460,8460,0
20241031,191800,444576790,8460,8460,8460,8460,0
20241031,191700,444576790,8460,8460,8460,8460,0
20241031,191600,444576790,8460,8460,8460,8460,0
20241031,191500,444576790,8460,8460,8460,8460,0
20241031,191400,444576790,8460,8460,8460,8460,0
20241031,191300,444576790,8460,8460,8460,8460,0
20241031,191200,444576790,8460,8460,8460,8460,0
20241031,191100,444576790,8460,8460,8460,8460,0
20241031,191000,444576790,8460,8460,8460,8460,0
20241031,190900,444576790,8460,8460,8460,8460,0
20241031,190800,444576790,8460,8460,8460,8460,0
20241031,190700,444576790,8460,8460,8460,8460,0
20241031,190600,444576790,8460,8460,8460,8460,0
20241031,190500,444576790,8460,8460,8460,8460,0
20241031,190400,444576790,8460,8460,8460,8460,800
20241031,190300,444576790,8460,8460,8460,8460,0
20241031,190200,444576790,8460,8460,8460,8460,0
20241031,190100,444576790,8460,8460,8460,8460,0
20241031,190000,444576790,8460,8460,8460,8460,0
20241031,185900,444576790,8460,8460,8460,8460,0
20241031,185800,444576790,8460,8460,8460,8460,0
20241031,185700,444576790,8460,8460,8460,8460,0
20241031,185600,444576790,8460,8460,8460,8460,0
20241031,185500,444576790,8460,8460,8460,8460,0
20241031,185400,444576790,8460,8460,8460,8460,0
20241031,185300,444576790,8460,8460,8460,8460,0
20241031,185200,444576790,8460,8460,8460,8460,0
20241031,185100,444576790,8460,8460,8460,8460,0
20241031,185000,444576790,8460,8460,8460,8460,0
20241031,184900,444576790,8460,8460,8460,8460,0
20241031,184800,444576790,8460,8460,8460,8460,0
20241031,184700,444576790,8460,8460,8460,8460,0
20241031,184600,444576790,8460,8460,8460,8460,0
20241031,184500,444576790,8460,8460,8460,8460,0
20241031,184400,444576790,8460,8460,8460,8460,0
20241031,184300,444576790,8460,8460,8460,8460,0
20241031,184200,444576790,8460,8460,8460,8460,0
20241031,184100,444576790,8460,8460,8460,8460,0
20241031,184000,444576790,8460,8460,8460,8460,0
20241031,183900,444576790,8460,8460,8460,8460,0
20241031,183800,444576790,8460,8460,8460,8460,0
20241031,183700,444576790,8460,8460,8460,8460,0
20241031,183600,444576790,8460,8460,8460,8460,0
20241031,183500,444576790,8460,8460,8460,8460,0
20241031,183400,444576790,8460,8460,8460,8460,800
20241031,183300,444576790,8460,8460,8460,8460,0
20241031,183200,444576790,8460,8460,8460,8460,0
20241031,183100,444576790,8460,8460,8460,8460,0
20241031,183000,444576790,8460,8460,8460,8460,0
20241031,182900,444576790,8460,8460,8460,8460,0
20241031,182800,444576790,8460,8460,8460,8460,0
20241031,182700,444576790,8460,8460,8460,8460,0
20241031,182600,444576790,8460,8460,8460,8460,0
20241031,182500,444576790,8460,8460,8460,8460,0
20241031,182400,444576790,8460,8460,8460,8460,0
20241031,182300,444576790,8460,8460,8460,8460,0
20241031,182200,444576790,8460,8460,8460,8460,0
20241031,182100,444576790,8460,8460,8460,8460,0
20241031,182000,444576790,8460,8460,8460,8460,0
20241031,181900,444576790,8460,8460,8460,8460,0
20241031,181800,444576790,8460,8460,8460,8460,0
20241031,181700,444576790,8460,8460,8460,8460,0
20241031,181600,444576790,8460,8460,8460,8460,0
20241031,181500,444576790,8460,8460,8460,8460,0
20241031,181400,444576790,8460,8460,8460,8460,0
20241031,181300,444576790,8460,8460,8460,8460,0
20241031,181200,444576790,8460,8460,8460,8460,0
20241031,181100,444576790,8460,8460,8460,8460,0
20241031,181000,444576790,8460,8460,8460,8460,0
20241031,180900,444576790,8460,8460,8460,8460,0
20241031,180800,444576790,8460,8460,8460,8460,0
20241031,180700,444576790,8460,8460,8460,8460,0
20241031,180600,444576790,8460,8460,8460,8460,0
20241031,180500,444576790,8460,8460,8460,8460,0
20241031,180400,444576790,8460,8460,8460,8460,800
20241031,180300,444576790,8460,8460,8460,8460,0
20241031,180200,444576790,8460,8460,8460,8460,0
20241031,180100,444576790,8460,8460,8460,8460,0
20241031,180000,444576790,8460,8460,8460,8460,0
20241031,175900,444576790,8460,8460,8460,8460,0
20241031,175800,444576790,8460,8460,8460,8460,0
20241031,175700,444576790,8460,8460,8460,8460,0
20241031,175600,444576790,8460,8460,8460,8460,0
20241031,175500,444576790,8460,8460,8460,8460,0
20241031,175400,444576790,8460,8460,8460,8460,0
20241031,175300,444576790,8460,8460,8460,8460,0
20241031,175200,444576790,8460,8460,8460,8460,0
20241031,175100,444576790,8460,8460,8460,8460,0
20241031,175000,444576790,8460,8460,8460,8460,0
20241031,174900,444576790,8460,8460,8460,8460,0
20241031,174800,444576790,8460,8460,8460,8460,0
20241031,174700,444576790,8460,8460,8460,8460,0
20241031,174600,444576790,8460,8460,8460,8460,0
20241031,174500,444576790,8460,8460,8460,8460,0
20241031,174400,444576790,8460,8460,8460,8460,0
20241031,174300,444576790,8460,8460,8460,8460,0
20241031,174200,444576790,8460,8460,8460,8460,0
20241031,174100,444576790,8460,8460,8460,8460,0
20241031,174000,444576790,8460,8460,8460,8460,0
20241031,173900,444576790,8460,8460,8460,8460,0
20241031,173800,444576790,8460,8460,8460,8460,0
20241031,173700,444576790,8460,8460,8460,8460,0
20241031,173600,444576790,8460,8460,8460,8460,0
20241031,173500,444576790,8460,8460,8460,8460,0
20241031,173400,444576790,8460,8460,8460,8460,800
20241031,173300,444576790,8460,8460,8460,8460,0
20241031,173200,444576790,8460,8460,8460,8460,0
20241031,173100,444576790,8460,8460,8460,8460,0
20241031,173000,444576790,8460,8460,8460,8460,0
20241031,172900,444576790,8460,8460,8460,8460,0
20241031,172800,444576790,8460,8460,8460,8460,0
20241031,172700,444576790,8460,8460,8460,8460,0
20241031,172600,444576790,8460,8460,8460,8460,0
20241031,172500,444576790,8460,8460,8460,8460,0
20241031,172400,444576790,8460,8460,8460,8460,0
20241031,172300,444576790,8460,8460,8460,8460,0
20241031,172200,444576790,8460,8460,8460,8460,0
20241031,172100,444576790,8460,8460,8460,8460,0
20241031,172000,444576790,8460,8460,8460,8460,0
20241031,171900,444576790,8460,8460,8460,8460,0
20241031,171800,444576790,8460,8460,8460,8460,0
20241031,171700,444576790,8460,8460,8460,8460,0
20241031,171600,444576790,8460,8460,8460,8460,0
20241031,171500,444576790,8460,8460,8460,8460,0
20241031,171400,444576790,8460,8460,8460,8460,0
20241031,171300,444576790,8460,8460,8460,8460,0
20241031,171200,444576790,8460,8460,8460,8460,0
20241031,171100,444576790,8460,8460,8460,8460,0
20241031,171000,444576790,8460,8460,8460,8460,0
20241031,170900,444576790,8460,8460,8460,8460,0
20241031,170800,444576790,8460,8460,8460,8460,0
20241031,170700,444576790,8460,8460,8460,8460,0
20241031,170600,444576790,8460,8460,8460,8460,0
20241031,170500,444576790,8460,8460,8460,8460,0
20241031,170400,444576790,8460,8460,8460,8460,800
20241031,170300,444576790,8460,8460,8460,8460,0
20241031,170200,444576790,8460,8460,8460,8460,0
20241031,170100,444576790,8460,8460,8460,8460,0
20241031,170000,444576790,8460,8460,8460,8460,0
20241031,165900,444576790,8460,8460,8460,8460,0
20241031,165800,444576790,8460,8460,8460,8460,0
20241031,165700,444576790,8460,8460,8460,8460,0
20241031,165600,444576790,8460,8460,8460,8460,0
20241031,165500,444576790,8460,8460,8460,8460,0
20241031,165400,444576790,8460,8460,8460,8460,0
20241031,165300,444576790,8460,8460,8460,8460,0
20241031,165200,444576790,8460,8460,8460,8460,0
20241031,165100,444576790,8460,8460,8460,8460,0
20241031,165000,444576790,8460,8460,8460,8460,0
20241031,164900,444576790,8460,8460,8460,8460,0
20241031,164800,444576790,8460,8460,8460,8460,0
20241031,164700,444576790,8460,8460,8460,8460,0
20241031,164600,444576790,8460,8460,8460,8460,0
20241031,164500,444576790,8460,8460,8460,8460,0
20241031,164400,444576790,8460,8460,8460,8460,0
20241031,164300,444576790,8460,8460,8460,8460,0
20241031,164200,444576790,8460,8460,8460,8460,0
20241031,164100,444576790,8460,8460,8460,8460,0
20241031,164000,444576790,8460,8460,8460,8460,0
20241031,163900,444576790,8460,8460,8460,8460,0
20241031,163800,444576790,8460,8460,8460,8460,0
20241031,163700,444576790,8460,8460,8460,8460,0
20241031,163600,444576790,8460,8460,8460,8460,0
20241031,163500,444576790,8460,8460,8460,8460,0
20241031,163400,444576790,8460,8460,8460,8460,800
20241031,163300,444576790,8460,8460,8460,8460,0
20241031,163200,444576790,8460,8460,8460,8460,0
20241031,163100,444576790,8460,8460,8460,8460,0
20241031,163000,444576790,8460,8460,8460,8460,0
20241031,162900,444576790,8460,8460,8460,8460,0
20241031,162800,444576790,8460,8460,8460,8460,0
20241031,162700,444576790,8460,8460,8460,8460,0
20241031,162600,444576790,8460,8460,8460,8460,0
20241031,162500,444576790,8460,8460,8460,8460,0
20241031,162400,444576790,8460,8460,8460,8460,0
20241031,162300,444576790,8460,8460,8460,8460,0
20241031,162200,444576790,8460,8460,8460,8460,0
20241031,162100,444576790,8460,8460,8460,8460,0
20241031,162000,444576790,8460,8460,8460,8460,0
20241031,161900,444576790,8460,8460,8460,8460,0
20241031,161800,444576790,8460,8460,8460,8460,0
20241031,161700,444576790,8460,8460,8460,8460,0
20241031,161600,444576790,8460,8460,8460,8460,0
20241031,161500,444576790,8460,8460,8460,8460,0
20241031,161400,444576790,8460,8460,8460,8460,0
20241031,161300,444576790,8460,8460,8460,8460,0
20241031,161200,444576790,8460,8460,8460,8460,0
20241031,161100,444576790,8460,8460,8460,8460,0
20241031,161000,444576790,8460,8460,8460,8460,0
20241031,160900,444576790,8460,8460,8460,8460,0
20241031,160800,444576790,8460,8460,8460,8460,0
20241031,160700,444576790,8460,8460,8460,8460,0
20241031,160600,444576790,8460,8460,8460,8460,0
20241031,160500,444576790,8460,8460,8460,8460,0
20241031,160400,444576790,8460,8460,8460,8460,800
20241031,160300,444576790,8460,8460,8460,8460,0
20241031,160200,444576790,8460,8460,8460,8460,0
20241031,160100,444576790,8460,8460,8460,8460,0
20241031,160000,444576790,8460,8460,8460,8460,0
20241031,155900,444576790,8460,8460,8460,8460,0
20241031,155800,444576790,8460,8460,8460,8460,0
20241031,155700,444576790,8460,8460,8460,8460,0
20241031,155600,444576790,8460,8460,8460,8460,0
20241031,155500,444576790,8460,8460,8460,8460,0
20241031,155400,444576790,8460,8460,8460,8460,0
20241031,155300,444576790,8460,8460,8460,8460,0
20241031,155200,444576790,8460,8460,8460,8460,0
20241031,155100,444576790,8460,8460,8460,8460,0
20241031,155000,444576790,8460,8460,8460,8460,0
20241031,154900,444576790,8460,8460,8460,8460,0
20241031,154800,444576790,8460,8460,8460,8460,0
20241031,154700,444576790,8460,8460,8460,8460,0
20241031,154600,444576790,8460,8460,8460,8460,0
20241031,154500,444576790,8460,8460,8460,8460,0
20241031,154400,444576790,8460,8460,8460,8460,0
20241031,154300,444576790,8460,8460,8460,8460,0
20241031,154200,444576790,8460,8460,8460,8460,0
20241031,154100,444576790,8460,8460,8460,8460,0
20241031,154000,444576790,8460,8460,8460,8460,0
20241031,153900,444576790,8460,8460,8460,8460,0
20241031,153800,444576790,8460,8460,8460,8460,0
20241031,153700,444576790,8460,8460,8460,8460,0
20241031,153600,444576790,8460,8460,8460,8460,0
20241031,153500,444576790,8460,8460,8460,8460,0
20241031,153400,444576790,8460,8460,8460,8460,800
20241031,153300,444576790,8460,8460,8460,8460,0
20241031,153200,444576790,8460,8460,8460,8460,0
20241031,153100,444576790,8460,8460,8460,8460,0
20241031,153000,444576790,8460,8460,8460,8460,800
20241031,152900,437808790,8430,8430,8430,8430,0
20241031,152800,437808790,8430,8430,8430,8430,0
20241031,152700,437808790,8430,8430,8430,8430,0
20241031,152600,437808790,8430,8430,8430,8430,0
20241031,152500,437808790,8430,8430,8430,8430,0
20241031,152400,437808790,8430,8430,8430,8430,0
20241031,152300,437808790,8430,8430,8430,8430,0
20241031,152200,437808790,8430,8430,8430,8430,0
20241031,152100,437808790,8430,8430,8430,8430,0
20241031,152000,437808790,8430,8430,8430,8430,0
20241031,151900,437808790,8430,8450,8450,8430,147
20241031,151800,436568630,8440,8440,8450,8440,313
20241031,151700,433925260,8440,8430,8440,8430,67
20241031,151600,433359850,8440,8440,8440,8440,184
20241031,151500,431806890,8410,8430,8430,8410,101
20241031,151400,430957460,8430,8430,8430,8430,0
20241031,151300,430957460,8430,8430,8430,8430,128
20241031,151200,429878420,8430,8430,8430,8430,80
20241031,151100,429204020,8420,8400,8420,8400,150
20241031,151000,427943420,8380,8380,8380,8380,1
20241031,150900,427935040,8410,8410,8410,8410,0
20241031,150800,427935040,8410,8410,8410,8410,0
20241031,150700,427935040,8410,8410,8410,8410,0
20241031,150600,427935040,8410,8380,8410,8380,738
20241031,150500,421734120,8380,8380,8380,8380,0
20241031,150400,421734120,8380,8380,8380,8360,42
20241031,150300,421382940,8380,8410,8410,8380,376
20241031,150200,418220840,8420,8420,8420,8420,0
20241031,150100,418220840,8420,8440,8470,8420,131
20241031,150000,417117750,8420,8420,8420,8420,80
20241031,145900,416444150,8430,8430,8430,8430,10
20241031,145800,416359850,8420,8470,8470,8420,150
20241031,145700,415092820,8470,8470,8470,8470,5
20241031,145600,415050470,8470,8470,8470,8470,90
20241031,145500,414288170,8470,8440,8470,8440,428
20241031,145400,410675820,8470,8440,8470,8440,137
20241031,145300,409518390,8460,8440,8460,8440,41
20241031,145200,409172330,8470,8470,8470,8470,97
20241031,145100,408350740,8460,8460,8460,8460,33
20241031,145000,408071560,8470,8470,8470,8470,2
20241031,144900,408054620,8470,8470,8470,8470,102
20241031,144800,407190680,8470,8470,8470,8470,69
20241031,144700,406606250,8470,8470,8470,8470,0
20241031,144600,406606250,8470,8470,8470,8470,62
20241031,144500,406081110,8460,8460,8460,8460,59
20241031,144400,405581970,8460,8460,8460,8460,88
20241031,144300,404837490,8460,8450,8460,8450,75
20241031,144200,404203730,8440,8440,8440,8440,62
20241031,144100,403680450,8440,8420,8440,8420,165
20241031,144000,402289450,8450,8450,8450,8450,0
20241031,143900,402289450,8450,8450,8450,8450,0
20241031,143800,402289450,8450,8450,8450,8450,0
20241031,143700,402289450,8450,8440,8450,8440,742
20241031,143600,396020780,8450,8440,8450,8440,163
20241031,143500,394645050,8410,8410,8410,8410,0
20241031,143400,394645050,8410,8440,8440,8410,326
20241031,143300,391903090,8440,8440,8440,8440,1
20241031,143200,391894650,8450,8430,8450,8430,115
20241031,143100,390923500,8440,8440,8440,8430,54
20241031,143000,390467940,8430,8430,8430,8430,3
20241031,142900,390442650,8420,8420,8420,8420,0
20241031,142800,390442650,8420,8420,8420,8420,22
20241031,142700,390257410,8440,8440,8440,8420,118
20241031,142600,389262710,8440,8420,8470,8420,1893
20241031,142500,373244930,8430,8430,8430,8430,0
20241031,142400,373244930,8430,8410,8430,8410,1458
20241031,142300,360958270,8400,8400,8400,8400,1
20241031,142200,360949870,8400,8370,8400,8370,107
20241031,142100,360054230,8390,8380,8390,8370,106
20241031,142000,359166890,8380,8390,8420,8380,80
20241031,141900,358493440,8380,8400,8410,8380,134
20241031,141800,357367420,8410,8410,8410,8410,0
20241031,141700,357367420,8410,8410,8410,8410,89
20241031,141600,356618930,8420,8420,8420,8420,0
20241031,141500,356618930,8420,8390,8420,8390,53
20241031,141400,356173810,8370,8370,8370,8370,76
20241031,141300,355537690,8380,8380,8380,8380,0
20241031,141200,355537690,8380,8380,8380,8380,0
20241031,141100,355537690,8380,8380,8380,8380,324
20241031,141000,352822570,8380,8380,8380,8380,0
20241031,140900,352822570,8380,8380,8380,8380,0
20241031,140800,352822570,8380,8380,8380,8380,0
20241031,140700,352822570,8380,8380,8380,8380,0
20241031,140600,352822570,8380,8380,8380,8380,0
20241031,140500,352822570,8380,8380,8380,8380,3
20241031,140400,352797430,8370,8410,8410,8370,14
20241031,140300,352679900,8420,8420,8420,8420,0
20241031,140200,352679900,8420,8420,8420,8420,0
20241031,140100,352679900,8420,8420,8420,8420,0
20241031,140000,352679900,8420,8420,8420,8420,0
20241031,135900,352679900,8420,8420,8420,8420,1
20241031,135800,352671480,8380,8380,8380,8380,0
20241031,135700,352671480,8380,8380,8380,8380,0
20241031,135600,352671480,8380,8420,8420,8380,176
20241031,135500,351194040,8420,8420,8420,8390,45
20241031,135400,350815290,8430,8430,8430,8430,0
20241031,135300,350815290,8430,8430,8430,8430,0
20241031,135200,350815290,8430,8430,8430,8430,0
20241031,135100,350815290,8430,8430,8430,8430,0
20241031,135000,350815290,8430,8430,8430,8430,0
20241031,134900,350815290,8430,8430,8430,8430,0
20241031,134800,350815290,8430,8430,8430,8430,0
20241031,134700,350815290,8430,8430,8430,8430,1
20241031,134600,350806860,8400,8400,8400,8400,0
20241031,134500,350806860,8400,8400,8400,8400,450
20241031,134400,347026860,8420,8420,8420,8420,1
20241031,134300,347018440,8430,8430,8430,8430,68
20241031,134200,346445200,8430,8430,8430,8430,0
20241031,134100,346445200,8430,8430,8430,8430,1
20241031,134000,346436770,8430,8430,8430,8430,0
20241031,133900,346436770,8430,8430,8430,8430,0
20241031,133800,346436770,8430,8430,8430,8430,0
20241031,133700,346436770,8430,8430,8430,8430,0
20241031,133600,346436770,8430,8430,8430,8430,0
20241031,133500,346436770,8430,8420,8430,8420,433
20241031,133400,342788260,8420,8420,8420,8420,40
20241031,133300,342451460,8420,8410,8420,8410,112
20241031,133200,341508460,8410,8410,8410,8410,1
20241031,133100,341500050,8400,8400,8400,8400,70
20241031,133000,340912050,8400,8400,8400,8400,0
20241031,132900,340912050,8400,8400,8400,8400,666
20241031,132800,335317650,8400,8400,8400,8400,158
20241031,132700,333990450,8410,8410,8410,8410,0
20241031,132600,333990450,8410,8420,8420,8410,487
20241031,132500,329890350,8430,8430,8430,8430,0
20241031,132400,329890350,8430,8430,8430,8430,0
20241031,132300,329890350,8430,8430,8430,8430,10
20241031,132200,329806050,8440,8440,8440,8440,0
20241031,132100,329806050,8440,8430,8440,8430,101
20241031,132000,328953670,8430,8430,8430,8430,0
20241031,131900,328953670,8430,8430,8430,8430,10
20241031,131800,328869370,8430,8430,8430,8430,0
20241031,131700,328869370,8430,8430,8430,8430,88
20241031,131600,328127530,8420,8420,8420,8420,88
20241031,131500,327386570,8430,8430,8430,8430,0
20241031,131400,327386570,8430,8430,8430,8430,0
20241031,131300,327386570,8430,8430,8430,8430,0
20241031,131200,327386570,8430,8420,8430,8420,109
20241031,131100,326467900,8430,8430,8430,8430,0
20241031,131000,326467900,8430,8430,8430,8430,0
20241031,130900,326467900,8430,8430,8430,8430,0
20241031,130800,326467900,8430,8430,8430,8430,0
20241031,130700,326467900,8430,8430,8430,8430,106
20241031,130600,325574320,8430,8430,8430,8430,0
20241031,130500,325574320,8430,8430,8430,8430,1
20241031,130400,325565890,8430,8430,8430,8430,165
20241031,130300,324174940,8430,8410,8450,8400,643
20241031,130200,318755450,8410,8410,8410,8410,1
20241031,130100,318747040,8400,8400,8400,8400,16
20241031,130000,318612640,8400,8400,8400,8400,0
20241031,125900,318612640,8400,8400,8400,8400,31
20241031,125800,318352240,8390,8390,8390,8390,85
20241031,125700,317639090,8390,8410,8410,8390,127
20241031,125600,316572640,8410,8410,8410,8410,0
20241031,125500,316572640,8410,8400,8410,8400,90
20241031,125400,315816390,8400,8410,8410,8400,305
20241031,125300,313252380,8410,8410,8410,8410,49
20241031,125200,312840290,8420,8420,8420,8420,52
20241031,125100,312402450,8410,8410,8410,8410,0
20241031,125000,312402450,8410,8410,8410,8410,100
20241031,124900,311561450,8410,8410,8410,8410,0
20241031,124800,311561450,8410,8410,8410,8410,0
20241031,124700,311561450,8410,8400,8410,8400,726
20241031,124600,305461650,8400,8400,8400,8400,0
20241031,124500,305461650,8400,8400,8400,8400,1
20241031,124400,305453250,8370,8370,8370,8370,0
20241031,124300,305453250,8370,8370,8400,8370,396
20241031,124200,302131360,8360,8340,8360,8340,111
20241031,124100,301205400,8360,8360,8360,8360,0
20241031,124000,301205400,8360,8360,8360,8360,91
20241031,123900,300444640,8360,8360,8360,8360,0
20241031,123800,300444640,8360,8360,8360,8360,0
20241031,123700,300444640,8360,8340,8360,8340,1298
20241031,123600,289610900,8350,8350,8350,8350,0
20241031,123500,289610900,8350,8350,8350,8350,500
20241031,123400,285435900,8380,8350,8380,8350,13
20241031,123300,285327200,8370,8370,8370,8370,0
20241031,123200,285327200,8370,8370,8370,8370,0
20241031,123100,285327200,8370,8370,8370,8370,144
20241031,123000,284121920,8370,8370,8370,8370,10
20241031,122900,284038220,8360,8350,8360,8350,355
20241031,122800,281071750,8350,8350,8350,8350,70
20241031,122700,280487250,8350,8340,8350,8340,185
20241031,122600,278942950,8340,8340,8340,8340,0
20241031,122500,278942950,8340,8340,8340,8340,0
20241031,122400,278942950,8340,8340,8340,8340,0
20241031,122300,278942950,8340,8340,8340,8340,156
20241031,122200,277641910,8350,8350,8350,8350,296
20241031,122100,275170310,8350,8350,8350,8340,1064
20241031,122000,266285940,8350,8350,8350,8350,13
20241031,121900,266177390,8350,8350,8350,8350,144
20241031,121800,264974990,8350,8350,8350,8350,6
20241031,121700,264924890,8350,8380,8390,8350,630
20241031,121600,259645270,8380,8380,8380,8380,0
20241031,121500,259645270,8380,8380,8380,8380,0
20241031,121400,259645270,8380,8380,8380,8380,0
20241031,121300,259645270,8380,8380,8380,8310,1554
20241031,121200,246667590,8390,8390,8390,8390,15
20241031,121100,246541740,8380,8380,8380,8380,1
20241031,121000,246533360,8390,8390,8390,8390,1
20241031,120900,246524970,8380,8380,8380,8380,1
20241031,120800,246516590,8380,8380,8380,8380,11
20241031,120700,246424410,8380,8360,8380,8360,71
20241031,120600,245830710,8360,8360,8360,8360,0
20241031,120500,245830710,8360,8360,8360,8360,0
20241031,120400,245830710,8360,8380,8380,8340,415
20241031,120300,242366630,8380,8380,8380,8380,0
20241031,120200,242366630,8380,8370,8400,8370,88
20241031,120100,241628270,8400,8370,8400,8370,54
20241031,120000,241174700,8370,8360,8370,8360,17
20241031,115900,241032440,8340,8340,8340,8340,20
20241031,115800,240865640,8350,8360,8360,8350,74
20241031,115700,240247250,8360,8360,8360,8360,10
20241031,115600,240163650,8360,8360,8360,8360,10
20241031,115500,240080050,8360,8360,8360,8360,472
20241031,115400,236134130,8360,8360,8400,8360,223
20241031,115300,234269450,8350,8420,8420,8340,1935
20241031,115200,218077490,8420,8420,8420,8420,153
20241031,115100,216789230,8420,8420,8420,8420,120
20241031,115000,215778830,8460,8460,8460,8460,0
20241031,114900,215778830,8460,8420,8460,8420,114
20241031,114800,214818910,8430,8470,8470,8420,536
20241031,114700,210300480,8480,8470,8480,8470,96
20241031,114600,209486800,8470,8470,8470,8470,1014
20241031,114500,200898220,8470,8430,8480,8430,3271
20241031,114400,173229410,8430,8410,8430,8410,910
20241031,114300,165560000,8410,8410,8410,8410,63
20241031,114200,165030170,8400,8400,8400,8400,100
20241031,114100,164190170,8410,8410,8410,8410,0
20241031,114000,164190170,8410,8410,8410,8410,1
20241031,113900,164181760,8400,8400,8400,8400,73
20241031,113800,163568560,8400,8400,8400,8400,52
20241031,113700,163131760,8400,8400,8400,8400,11
20241031,113600,163039360,8400,8400,8400,8400,0
20241031,113500,163039360,8400,8400,8400,8400,92
20241031,113400,162266560,8390,8400,8400,8390,15
20241031,113300,162140660,8430,8430,8430,8430,0
20241031,113200,162140660,8430,8430,8430,8430,0
20241031,113100,162140660,8430,8360,8430,8360,290
20241031,113000,159697500,8360,8360,8360,8360,10
20241031,112900,159613900,8380,8370,8420,8370,4
20241031,112800,159580350,8370,8360,8370,8360,3
20241031,112700,159555260,8430,8410,8430,8370,107
20241031,112600,158655590,8390,8390,8390,8390,15
20241031,112500,158529740,8420,8400,8430,8390,194
20241031,112400,156899350,8380,8380,8410,8380,1070
20241031,112300,147915860,8380,8380,8380,8380,20
20241031,112200,147748260,8390,8370,8390,8370,411
20241031,112100,144301930,8370,8340,8370,8340,175
20241031,112000,142837590,8380,8370,8380,8370,60
20241031,111900,142335350,8330,8360,8370,8330,8
20241031,111800,142268490,8320,8330,8360,8320,214
20241031,111700,140481920,8320,8300,8320,8300,56
20241031,111600,140016800,8330,8330,8330,8310,449
20241031,111500,136282630,8330,8330,8330,8330,3
20241031,111400,136257640,8360,8320,8360,8270,2257
20241031,111300,117443490,8280,8250,8330,8250,1405
20241031,111200,105771890,8250,8270,8270,8250,86
20241031,111100,105062270,8270,8270,8270,8270,6
20241031,111000,105012650,8280,8290,8290,8270,506
20241031,110900,100818000,8290,8290,8290,8290,0
20241031,110800,100818000,8290,8290,8290,8290,436
20241031,110700,97203560,8290,8290,8290,8290,0
20241031,110600,97203560,8290,8290,8290,8290,0
20241031,110500,97203560,8290,8290,8290,8290,0
20241031,110400,97203560,8290,8290,8290,8290,125
20241031,110300,96167310,8280,8280,8280,8280,20
20241031,110200,96001710,8290,8290,8290,8290,0
20241031,110100,96001710,8290,8290,8290,8290,70
20241031,110000,95421410,8260,8260,8260,8260,22
20241031,105900,95239690,8310,8300,8310,8300,42
20241031,105800,94891010,8300,8230,8300,8230,187
20241031,105700,93345720,8230,8230,8230,8230,0
20241031,105600,93345720,8230,8230,8230,8230,0
20241031,105500,93345720,8230,8230,8230,8230,0
20241031,105400,93345720,8230,8230,8230,8230,1
20241031,105300,93337490,8240,8240,8240,8240,0
20241031,105200,93337490,8240,8240,8240,8240,0
20241031,105100,93337490,8240,8240,8240,8240,0
20241031,105000,93337490,8240,8240,8240,8240,0
20241031,104900,93337490,8240,8240,8240,8240,0
20241031,104800,93337490,8240,8240,8240,8240,0
20241031,104700,93337490,8240,8250,8260,8240,373
20241031,104600,90262960,8240,8240,8240,8240,0
20241031,104500,90262960,8240,8230,8240,8230,1451
20241031,104400,78318870,8230,8230,8230,8230,108
20241031,104300,77430030,8230,8230,8230,8230,0
20241031,104200,77430030,8230,8230,8230,8230,89
20241031,104100,76697560,8230,8230,8230,8230,5
20241031,104000,76656410,8230,8220,8230,8220,101
20241031,103900,75825530,8200,8200,8200,8200,0
20241031,103800,75825530,8200,8190,8200,8190,360
20241031,103700,72873930,8180,8180,8180,8180,0
20241031,103600,72873930,8180,8160,8180,8160,89
20241031,103500,72146130,8160,8160,8160,8160,0
20241031,103400,72146130,8160,8160,8160,8160,0
20241031,103300,72146130,8160,8160,8160,8160,0
20241031,103200,72146130,8160,8160,8160,8160,0
20241031,103100,72146130,8160,8160,8160,8160,0
20241031,103000,72146130,8160,8140,8160,8140,7
20241031,102900,72089030,8120,8120,8120,8120,0
20241031,102800,72089030,8120,8120,8120,8120,24
20241031,102700,71894150,8120,8120,8120,8120,0
20241031,102600,71894150,8120,8110,8120,8110,122
20241031,102500,70904720,8110,8110,8110,8110,0
20241031,102400,70904720,8110,8110,8110,8110,160
20241031,102300,69607120,8120,8120,8120,8120,1
20241031,102200,69599000,8120,8120,8120,8120,574
20241031,102100,64938120,8140,8140,8140,8140,0
20241031,102000,64938120,8140,8140,8140,8140,0
20241031,101900,64938120,8140,8140,8140,8140,0
20241031,101800,64938120,8140,8140,8140,8140,2
20241031,101700,64921840,8140,8140,8140,8140,0
20241031,101600,64921840,8140,8140,8140,8140,0
20241031,101500,64921840,8140,8140,8140,8140,0
20241031,101400,64921840,8140,8140,8140,8140,0
20241031,101300,64921840,8140,8140,8140,8140,1
20241031,101200,64913700,8170,8170,8170,8170,0
20241031,101100,64913700,8170,8140,8170,8140,39
20241031,101000,64595180,8200,8130,8200,8130,3
20241031,100900,64570720,8120,8120,8120,8120,250
20241031,100800,62540720,8120,8120,8120,8120,0
20241031,100700,62540720,8120,8160,8160,8120,95
20241031,100600,61768890,8230,8170,8230,8130,160
20241031,100500,60461680,8170,8200,8210,8170,53
20241031,100400,60027090,8150,8150,8150,8150,22
20241031,100300,59847790,8170,8170,8170,8170,0
20241031,100200,59847790,8170,8170,8170,8170,0
20241031,100100,59847790,8170,8170,8170,8170,0
20241031,100000,59847790,8170,8170,8170,8170,0
20241031,095900,59847790,8170,8170,8170,8170,20
20241031,095800,59684390,8170,8170,8170,8170,0
20241031,095700,59684390,8170,8170,8170,8170,100
20241031,095600,58867390,8190,8190,8190,8190,10
20241031,095500,58785490,8170,8170,8170,8170,4
20241031,095400,58752810,8200,8180,8200,8180,167
20241031,095300,57386730,8180,8130,8180,8130,131
20241031,095200,56316580,8130,8150,8150,8130,48
20241031,095100,55926160,8160,8160,8160,8160,0
20241031,095000,55926160,8160,8160,8160,8160,200
20241031,094900,54294160,8150,8150,8150,8150,0
20241031,094800,54294160,8150,8130,8150,8130,442
20241031,094700,50694590,8130,8130,8130,8130,0
20241031,094600,50694590,8130,8110,8130,8110,647
20241031,094500,45441300,8110,8110,8110,8110,0
20241031,094400,45441300,8110,8110,8110,8110,0
20241031,094300,45441300,8110,8110,8110,8110,7
20241031,094200,45384530,8110,8110,8110,8110,330
20241031,094100,42708230,8110,8110,8110,8110,1
20241031,094000,42700120,8110,8090,8110,8090,22
20241031,093900,42522100,8090,8090,8090,8090,0
20241031,093800,42522100,8090,8090,8090,8090,0
20241031,093700,42522100,8090,8090,8090,8090,0
20241031,093600,42522100,8090,8090,8090,8090,0
20241031,093500,42522100,8090,8090,8090,8090,0
20241031,093400,42522100,8090,8090,8090,8090,0
20241031,093300,42522100,8090,8090,8090,8090,0
20241031,093200,42522100,8090,8090,8090,8090,0
20241031,093100,42522100,8090,8090,8090,8090,0
20241031,093000,42522100,8090,8090,8090,8090,0
20241031,092900,42522100,8090,8090,8090,8090,0
20241031,092800,42522100,8090,8100,8100,8090,26
20241031,092700,42311590,8140,8140,8140,8140,0
20241031,092600,42311590,8140,8110,8140,8110,10
20241031,092500,42230430,8100,8110,8110,8100,22
20241031,092400,42052040,8150,8150,8150,8150,0
20241031,092300,42052040,8150,8150,8150,8150,0
20241031,092200,42052040,8150,8150,8150,8150,0
20241031,092100,42052040,8150,8060,8150,8060,270
20241031,092000,39867240,8060,8060,8060,8060,106
20241031,091900,39012880,8040,8040,8040,8040,0
20241031,091800,39012880,8040,8060,8060,8040,344
20241031,091700,36246740,8100,8060,8100,8040,583
20241031,091600,31557130,8060,8090,8090,8060,202
20241031,091500,29927660,8100,8070,8100,8070,39
20241031,091400,29612210,8070,8050,8070,8050,45
20241031,091300,29249860,8050,8070,8070,8040,113
20241031,091200,28340310,8050,8050,8050,8050,0
20241031,091100,28340310,8050,8050,8050,8050,0
20241031,091000,28340310,8050,8050,8050,8050,28
20241031,090900,28114910,8020,8020,8020,8020,111
20241031,090800,27224690,8110,8010,8110,8010,232
20241031,090700,25350230,8010,8130,8130,8000,1783
20241031,090600,11068270,8070,8100,8130,8070,19
20241031,090500,10914630,8150,8150,8150,8150,0
20241031,090400,10914630,8150,8150,8150,8150,3
20241031,090300,10890180,8170,8170,8170,8170,2
20241031,090200,10873840,8090,8200,8200,8090,4
20241031,090100,10841260,8080,8110,8240,8080,871
20241031,090000,3774700,8120,8110,8120,8110,465