KissMeData/043260/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,192900,331009292,1521,1521,1521,1521,8086
20241031,192800,331009292,1521,1521,1521,1521,0
20241031,192700,331009292,1521,1521,1521,1521,0
20241031,192600,331009292,1521,1521,1521,1521,0
20241031,192500,331009292,1521,1521,1521,1521,0
20241031,192400,331009292,1521,1521,1521,1521,0
20241031,192300,331009292,1521,1521,1521,1521,0
20241031,192200,331009292,1521,1521,1521,1521,0
20241031,192100,331009292,1521,1521,1521,1521,0
20241031,192000,331009292,1521,1521,1521,1521,0
20241031,191900,331009292,1521,1521,1521,1521,0
20241031,191800,331009292,1521,1521,1521,1521,0
20241031,191700,331009292,1521,1521,1521,1521,0
20241031,191600,331009292,1521,1521,1521,1521,0
20241031,191500,331009292,1521,1521,1521,1521,0
20241031,191400,331009292,1521,1521,1521,1521,0
20241031,191300,331009292,1521,1521,1521,1521,0
20241031,191200,331009292,1521,1521,1521,1521,0
20241031,191100,331009292,1521,1521,1521,1521,0
20241031,191000,331009292,1521,1521,1521,1521,0
20241031,190900,331009292,1521,1521,1521,1521,0
20241031,190800,331009292,1521,1521,1521,1521,0
20241031,190700,331009292,1521,1521,1521,1521,0
20241031,190600,331009292,1521,1521,1521,1521,0
20241031,190500,331009292,1521,1521,1521,1521,0
20241031,190400,331009292,1521,1521,1521,1521,0
20241031,190300,331009292,1521,1521,1521,1521,0
20241031,190200,331009292,1521,1521,1521,1521,0
20241031,190100,331009292,1521,1521,1521,1521,0
20241031,190000,331009292,1521,1521,1521,1521,0
20241031,185900,331009292,1521,1521,1521,1521,8086
20241031,185800,331009292,1521,1521,1521,1521,0
20241031,185700,331009292,1521,1521,1521,1521,0
20241031,185600,331009292,1521,1521,1521,1521,0
20241031,185500,331009292,1521,1521,1521,1521,0
20241031,185400,331009292,1521,1521,1521,1521,0
20241031,185300,331009292,1521,1521,1521,1521,0
20241031,185200,331009292,1521,1521,1521,1521,0
20241031,185100,331009292,1521,1521,1521,1521,0
20241031,185000,331009292,1521,1521,1521,1521,0
20241031,184900,331009292,1521,1521,1521,1521,0
20241031,184800,331009292,1521,1521,1521,1521,0
20241031,184700,331009292,1521,1521,1521,1521,0
20241031,184600,331009292,1521,1521,1521,1521,0
20241031,184500,331009292,1521,1521,1521,1521,0
20241031,184400,331009292,1521,1521,1521,1521,0
20241031,184300,331009292,1521,1521,1521,1521,0
20241031,184200,331009292,1521,1521,1521,1521,0
20241031,184100,331009292,1521,1521,1521,1521,0
20241031,184000,331009292,1521,1521,1521,1521,0
20241031,183900,331009292,1521,1521,1521,1521,0
20241031,183800,331009292,1521,1521,1521,1521,0
20241031,183700,331009292,1521,1521,1521,1521,0
20241031,183600,331009292,1521,1521,1521,1521,0
20241031,183500,331009292,1521,1521,1521,1521,0
20241031,183400,331009292,1521,1521,1521,1521,0
20241031,183300,331009292,1521,1521,1521,1521,0
20241031,183200,331009292,1521,1521,1521,1521,0
20241031,183100,331009292,1521,1521,1521,1521,0
20241031,183000,331009292,1521,1521,1521,1521,0
20241031,182900,331009292,1521,1521,1521,1521,8086
20241031,182800,331009292,1521,1521,1521,1521,0
20241031,182700,331009292,1521,1521,1521,1521,0
20241031,182600,331009292,1521,1521,1521,1521,0
20241031,182500,331009292,1521,1521,1521,1521,0
20241031,182400,331009292,1521,1521,1521,1521,0
20241031,182300,331009292,1521,1521,1521,1521,0
20241031,182200,331009292,1521,1521,1521,1521,0
20241031,182100,331009292,1521,1521,1521,1521,0
20241031,182000,331009292,1521,1521,1521,1521,0
20241031,181900,331009292,1521,1521,1521,1521,0
20241031,181800,331009292,1521,1521,1521,1521,0
20241031,181700,331009292,1521,1521,1521,1521,0
20241031,181600,331009292,1521,1521,1521,1521,0
20241031,181500,331009292,1521,1521,1521,1521,0
20241031,181400,331009292,1521,1521,1521,1521,0
20241031,181300,331009292,1521,1521,1521,1521,0
20241031,181200,331009292,1521,1521,1521,1521,0
20241031,181100,331009292,1521,1521,1521,1521,0
20241031,181000,331009292,1521,1521,1521,1521,0
20241031,180900,331009292,1521,1521,1521,1521,0
20241031,180800,331009292,1521,1521,1521,1521,0
20241031,180700,331009292,1521,1521,1521,1521,0
20241031,180600,331009292,1521,1521,1521,1521,0
20241031,180500,331009292,1521,1521,1521,1521,0
20241031,180400,331009292,1521,1521,1521,1521,0
20241031,180300,331009292,1521,1521,1521,1521,0
20241031,180200,331009292,1521,1521,1521,1521,0
20241031,180100,331009292,1521,1521,1521,1521,0
20241031,180000,331009292,1521,1521,1521,1521,0
20241031,175900,331009292,1521,1521,1521,1521,8086
20241031,175800,331009292,1521,1521,1521,1521,0
20241031,175700,331009292,1521,1521,1521,1521,0
20241031,175600,331009292,1521,1521,1521,1521,0
20241031,175500,331009292,1521,1521,1521,1521,0
20241031,175400,331009292,1521,1521,1521,1521,0
20241031,175300,331009292,1521,1521,1521,1521,0
20241031,175200,331009292,1521,1521,1521,1521,0
20241031,175100,331009292,1521,1521,1521,1521,0
20241031,175000,331009292,1521,1521,1521,1521,0
20241031,174900,331009292,1521,1521,1521,1521,0
20241031,174800,331009292,1521,1521,1521,1521,0
20241031,174700,331009292,1521,1521,1521,1521,0
20241031,174600,331009292,1521,1521,1521,1521,0
20241031,174500,331009292,1521,1521,1521,1521,0
20241031,174400,331009292,1521,1521,1521,1521,0
20241031,174300,331009292,1521,1521,1521,1521,0
20241031,174200,331009292,1521,1521,1521,1521,0
20241031,174100,331009292,1521,1521,1521,1521,0
20241031,174000,331009292,1521,1521,1521,1521,0
20241031,173900,331009292,1521,1521,1521,1521,0
20241031,173800,331009292,1521,1521,1521,1521,0
20241031,173700,331009292,1521,1521,1521,1521,0
20241031,173600,331009292,1521,1521,1521,1521,0
20241031,173500,331009292,1521,1521,1521,1521,0
20241031,173400,331009292,1521,1521,1521,1521,0
20241031,173300,331009292,1521,1521,1521,1521,0
20241031,173200,331009292,1521,1521,1521,1521,0
20241031,173100,331009292,1521,1521,1521,1521,0
20241031,173000,331009292,1521,1521,1521,1521,0
20241031,172900,331009292,1521,1521,1521,1521,8086
20241031,172800,331009292,1521,1521,1521,1521,0
20241031,172700,331009292,1521,1521,1521,1521,0
20241031,172600,331009292,1521,1521,1521,1521,0
20241031,172500,331009292,1521,1521,1521,1521,0
20241031,172400,331009292,1521,1521,1521,1521,0
20241031,172300,331009292,1521,1521,1521,1521,0
20241031,172200,331009292,1521,1521,1521,1521,0
20241031,172100,331009292,1521,1521,1521,1521,0
20241031,172000,331009292,1521,1521,1521,1521,0
20241031,171900,331009292,1521,1521,1521,1521,0
20241031,171800,331009292,1521,1521,1521,1521,0
20241031,171700,331009292,1521,1521,1521,1521,0
20241031,171600,331009292,1521,1521,1521,1521,0
20241031,171500,331009292,1521,1521,1521,1521,0
20241031,171400,331009292,1521,1521,1521,1521,0
20241031,171300,331009292,1521,1521,1521,1521,0
20241031,171200,331009292,1521,1521,1521,1521,0
20241031,171100,331009292,1521,1521,1521,1521,0
20241031,171000,331009292,1521,1521,1521,1521,0
20241031,170900,331009292,1521,1521,1521,1521,0
20241031,170800,331009292,1521,1521,1521,1521,0
20241031,170700,331009292,1521,1521,1521,1521,0
20241031,170600,331009292,1521,1521,1521,1521,0
20241031,170500,331009292,1521,1521,1521,1521,0
20241031,170400,331009292,1521,1521,1521,1521,0
20241031,170300,331009292,1521,1521,1521,1521,0
20241031,170200,331009292,1521,1521,1521,1521,0
20241031,170100,331009292,1521,1521,1521,1521,0
20241031,170000,331009292,1521,1521,1521,1521,0
20241031,165900,331009292,1521,1521,1521,1521,8086
20241031,165800,331009292,1521,1521,1521,1521,0
20241031,165700,331009292,1521,1521,1521,1521,0
20241031,165600,331009292,1521,1521,1521,1521,0
20241031,165500,331009292,1521,1521,1521,1521,0
20241031,165400,331009292,1521,1521,1521,1521,0
20241031,165300,331009292,1521,1521,1521,1521,0
20241031,165200,331009292,1521,1521,1521,1521,0
20241031,165100,331009292,1521,1521,1521,1521,0
20241031,165000,331009292,1521,1521,1521,1521,0
20241031,164900,331009292,1521,1521,1521,1521,0
20241031,164800,331009292,1521,1521,1521,1521,0
20241031,164700,331009292,1521,1521,1521,1521,0
20241031,164600,331009292,1521,1521,1521,1521,0
20241031,164500,331009292,1521,1521,1521,1521,0
20241031,164400,331009292,1521,1521,1521,1521,0
20241031,164300,331009292,1521,1521,1521,1521,0
20241031,164200,331009292,1521,1521,1521,1521,0
20241031,164100,331009292,1521,1521,1521,1521,0
20241031,164000,331009292,1521,1521,1521,1521,0
20241031,163900,331009292,1521,1521,1521,1521,0
20241031,163800,331009292,1521,1521,1521,1521,0
20241031,163700,331009292,1521,1521,1521,1521,0
20241031,163600,331009292,1521,1521,1521,1521,0
20241031,163500,331009292,1521,1521,1521,1521,0
20241031,163400,331009292,1521,1521,1521,1521,0
20241031,163300,331009292,1521,1521,1521,1521,0
20241031,163200,331009292,1521,1521,1521,1521,0
20241031,163100,331009292,1521,1521,1521,1521,0
20241031,163000,331009292,1521,1521,1521,1521,0
20241031,162900,331009292,1521,1521,1521,1521,8086
20241031,162800,331009292,1521,1521,1521,1521,0
20241031,162700,331009292,1521,1521,1521,1521,0
20241031,162600,331009292,1521,1521,1521,1521,0
20241031,162500,331009292,1521,1521,1521,1521,0
20241031,162400,331009292,1521,1521,1521,1521,0
20241031,162300,331009292,1521,1521,1521,1521,0
20241031,162200,331009292,1521,1521,1521,1521,0
20241031,162100,331009292,1521,1521,1521,1521,0
20241031,162000,331009292,1521,1521,1521,1521,0
20241031,161900,331009292,1521,1521,1521,1521,0
20241031,161800,331009292,1521,1521,1521,1521,0
20241031,161700,331009292,1521,1521,1521,1521,0
20241031,161600,331009292,1521,1521,1521,1521,0
20241031,161500,331009292,1521,1521,1521,1521,0
20241031,161400,331009292,1521,1521,1521,1521,0
20241031,161300,331009292,1521,1521,1521,1521,0
20241031,161200,331009292,1521,1521,1521,1521,0
20241031,161100,331009292,1521,1521,1521,1521,0
20241031,161000,331009292,1521,1521,1521,1521,0
20241031,160900,331009292,1521,1521,1521,1521,0
20241031,160800,331009292,1521,1521,1521,1521,0
20241031,160700,331009292,1521,1521,1521,1521,0
20241031,160600,331009292,1521,1521,1521,1521,0
20241031,160500,331009292,1521,1521,1521,1521,0
20241031,160400,331009292,1521,1521,1521,1521,0
20241031,160300,331009292,1521,1521,1521,1521,0
20241031,160200,331009292,1521,1521,1521,1521,0
20241031,160100,331009292,1521,1521,1521,1521,0
20241031,160000,331009292,1521,1521,1521,1521,0
20241031,155900,331009292,1521,1521,1521,1521,8086
20241031,155800,331009292,1521,1521,1521,1521,0
20241031,155700,331009292,1521,1521,1521,1521,0
20241031,155600,331009292,1521,1521,1521,1521,0
20241031,155500,331009292,1521,1521,1521,1521,0
20241031,155400,331009292,1521,1521,1521,1521,0
20241031,155300,331009292,1521,1521,1521,1521,0
20241031,155200,331009292,1521,1521,1521,1521,0
20241031,155100,331009292,1521,1521,1521,1521,0
20241031,155000,331009292,1521,1521,1521,1521,0
20241031,154900,331009292,1521,1521,1521,1521,0
20241031,154800,331009292,1521,1521,1521,1521,0
20241031,154700,331009292,1521,1521,1521,1521,0
20241031,154600,331009292,1521,1521,1521,1521,0
20241031,154500,331009292,1521,1521,1521,1521,0
20241031,154400,331009292,1521,1521,1521,1521,0
20241031,154300,331009292,1521,1521,1521,1521,0
20241031,154200,331009292,1521,1521,1521,1521,0
20241031,154100,331009292,1521,1521,1521,1521,0
20241031,154000,331009292,1521,1521,1521,1521,0
20241031,153900,331009292,1521,1521,1521,1521,0
20241031,153800,331009292,1521,1521,1521,1521,0
20241031,153700,331009292,1521,1521,1521,1521,0
20241031,153600,331009292,1521,1521,1521,1521,0
20241031,153500,331009292,1521,1521,1521,1521,0
20241031,153400,331009292,1521,1521,1521,1521,0
20241031,153300,331009292,1521,1521,1521,1521,0
20241031,153200,331009292,1521,1521,1521,1521,0
20241031,153100,331009292,1521,1521,1521,1521,0
20241031,153000,331009292,1521,1521,1521,1521,8086
20241031,152900,318710486,1522,1522,1522,1522,0
20241031,152800,318710486,1522,1522,1522,1522,0
20241031,152700,318710486,1522,1522,1522,1522,0
20241031,152600,318710486,1522,1522,1522,1522,0
20241031,152500,318710486,1522,1522,1522,1522,0
20241031,152400,318710486,1522,1522,1522,1522,0
20241031,152300,318710486,1522,1522,1522,1522,0
20241031,152200,318710486,1522,1522,1522,1522,0
20241031,152100,318710486,1522,1522,1522,1522,0
20241031,152000,318710486,1522,1522,1522,1522,0
20241031,151900,318710486,1522,1522,1522,1522,0
20241031,151800,318710486,1522,1522,1522,1522,1
20241031,151700,318708964,1511,1511,1511,1511,0
20241031,151600,318708964,1511,1511,1511,1511,0
20241031,151500,318708964,1511,1512,1515,1510,1500
20241031,151400,316441548,1510,1512,1513,1510,7000
20241031,151300,305858761,1511,1536,1536,1511,5315
20241031,151200,297796211,1536,1528,1536,1518,2001
20241031,151100,294748260,1528,1528,1528,1528,0
20241031,151000,294748260,1528,1528,1528,1528,218
20241031,150900,294415156,1528,1528,1528,1528,1
20241031,150800,294413628,1538,1538,1538,1538,880
20241031,150700,293060188,1527,1527,1527,1527,102
20241031,150600,292904434,1526,1526,1526,1526,0
20241031,150500,292904434,1526,1526,1526,1526,13
20241031,150400,292884596,1540,1541,1541,1540,719
20241031,150300,291776647,1540,1530,1540,1530,1921
20241031,150200,288823476,1530,1530,1530,1530,0
20241031,150100,288823476,1530,1530,1530,1530,0
20241031,150000,288823476,1530,1529,1530,1529,677
20241031,145900,287787745,1522,1528,1528,1522,1000
20241031,145800,286262459,1529,1529,1529,1529,0
20241031,145700,286262459,1529,1529,1529,1529,0
20241031,145600,286262459,1529,1529,1529,1529,222
20241031,145500,285923021,1529,1529,1529,1529,500
20241031,145400,285158521,1530,1530,1530,1530,0
20241031,145300,285158521,1530,1530,1530,1530,0
20241031,145200,285158521,1530,1530,1530,1530,0
20241031,145100,285158521,1530,1530,1530,1530,0
20241031,145000,285158521,1530,1530,1530,1530,0
20241031,144900,285158521,1530,1530,1530,1530,231
20241031,144800,284805091,1530,1530,1530,1530,0
20241031,144700,284805091,1530,1530,1530,1530,10
20241031,144600,284789791,1530,1530,1530,1530,0
20241031,144500,284789791,1530,1530,1530,1530,0
20241031,144400,284789791,1530,1530,1530,1530,197
20241031,144300,284488381,1530,1530,1530,1530,0
20241031,144200,284488381,1530,1530,1530,1530,303
20241031,144100,284024791,1530,1530,1530,1530,0
20241031,144000,284024791,1530,1530,1530,1530,0
20241031,143900,284024791,1530,1530,1530,1530,100
20241031,143800,283871791,1530,1530,1530,1530,0
20241031,143700,283871791,1530,1530,1530,1530,0
20241031,143600,283871791,1530,1530,1530,1530,500
20241031,143500,283106791,1530,1530,1530,1530,0
20241031,143400,283106791,1530,1530,1530,1530,0
20241031,143300,283106791,1530,1530,1530,1530,0
20241031,143200,283106791,1530,1530,1530,1530,0
20241031,143100,283106791,1530,1530,1530,1530,0
20241031,143000,283106791,1530,1530,1530,1530,0
20241031,142900,283106791,1530,1530,1530,1530,0
20241031,142800,283106791,1530,1530,1530,1530,0
20241031,142700,283106791,1530,1530,1530,1530,0
20241031,142600,283106791,1530,1530,1530,1530,0
20241031,142500,283106791,1530,1530,1530,1530,0
20241031,142400,283106791,1530,1530,1530,1530,0
20241031,142300,283106791,1530,1530,1530,1530,154
20241031,142200,282871171,1531,1531,1531,1531,0
20241031,142100,282871171,1531,1531,1531,1531,0
20241031,142000,282871171,1531,1531,1531,1531,0
20241031,141900,282871171,1531,1531,1531,1531,0
20241031,141800,282871171,1531,1531,1531,1531,0
20241031,141700,282871171,1531,1531,1531,1531,327
20241031,141600,282370534,1531,1531,1531,1531,0
20241031,141500,282370534,1531,1531,1531,1531,103
20241031,141400,282212841,1536,1536,1536,1536,0
20241031,141300,282212841,1536,1536,1536,1536,0
20241031,141200,282212841,1536,1536,1536,1536,0
20241031,141100,282212841,1536,1536,1536,1536,0
20241031,141000,282212841,1536,1536,1536,1536,0
20241031,140900,282212841,1536,1536,1536,1536,0
20241031,140800,282212841,1536,1536,1536,1536,0
20241031,140700,282212841,1536,1536,1536,1536,0
20241031,140600,282212841,1536,1536,1536,1536,110
20241031,140500,282043881,1536,1530,1536,1530,2381
20241031,140400,278400939,1530,1530,1530,1530,0
20241031,140300,278400939,1530,1530,1530,1527,21200
20241031,140200,245966117,1529,1532,1532,1529,30173
20241031,140100,199800527,1532,1532,1532,1532,0
20241031,140000,199800527,1532,1532,1532,1532,0
20241031,135900,199800527,1532,1532,1532,1532,0
20241031,135800,199800527,1532,1532,1532,1532,0
20241031,135700,199800527,1532,1532,1532,1532,0
20241031,135600,199800527,1532,1532,1532,1532,0
20241031,135500,199800527,1532,1532,1532,1532,0
20241031,135400,199800527,1532,1532,1532,1532,0
20241031,135300,199800527,1532,1532,1532,1532,0
20241031,135200,199800527,1532,1532,1532,1532,0
20241031,135100,199800527,1532,1532,1532,1532,0
20241031,135000,199800527,1532,1532,1532,1532,0
20241031,134900,199800527,1532,1533,1533,1532,2100
20241031,134800,196582433,1533,1533,1533,1533,0
20241031,134700,196582433,1533,1533,1533,1533,262
20241031,134600,196180787,1541,1541,1541,1541,0
20241031,134500,196180787,1541,1541,1541,1541,0
20241031,134400,196180787,1541,1541,1541,1541,0
20241031,134300,196180787,1541,1541,1541,1541,0
20241031,134200,196180787,1541,1541,1541,1541,0
20241031,134100,196180787,1541,1541,1541,1541,0
20241031,134000,196180787,1541,1541,1541,1541,0
20241031,133900,196180787,1541,1541,1541,1541,0
20241031,133800,196180787,1541,1541,1541,1541,0
20241031,133700,196180787,1541,1541,1541,1541,0
20241031,133600,196180787,1541,1531,1541,1531,488
20241031,133500,195433589,1541,1541,1541,1541,112
20241031,133400,195260997,1531,1531,1531,1531,1
20241031,133300,195259466,1531,1534,1534,1531,2000
20241031,133200,192193767,1541,1541,1541,1541,0
20241031,133100,192193767,1541,1541,1541,1541,0
20241031,133000,192193767,1541,1541,1541,1541,119
20241031,132900,192010388,1534,1534,1534,1534,0
20241031,132800,192010388,1534,1535,1535,1534,500
20241031,132700,191243228,1541,1541,1541,1541,0
20241031,132600,191243228,1541,1541,1541,1541,0
20241031,132500,191243228,1541,1542,1542,1541,854
20241031,132400,189926948,1541,1542,1542,1541,939
20241031,132300,188479919,1542,1542,1542,1542,0
20241031,132200,188479919,1542,1542,1542,1542,0
20241031,132100,188479919,1542,1542,1542,1542,2
20241031,132000,188476835,1542,1540,1542,1540,5570
20241031,131900,179893168,1540,1540,1540,1540,0
20241031,131800,179893168,1540,1540,1540,1540,100
20241031,131700,179739168,1541,1541,1541,1541,0
20241031,131600,179739168,1541,1541,1541,1541,0
20241031,131500,179739168,1541,1541,1541,1541,0
20241031,131400,179739168,1541,1541,1541,1541,0
20241031,131300,179739168,1541,1541,1541,1541,0
20241031,131200,179739168,1541,1541,1541,1541,0
20241031,131100,179739168,1541,1541,1542,1541,1449
20241031,131000,177506257,1542,1541,1542,1541,13
20241031,130900,177486220,1542,1541,1542,1541,502
20241031,130800,176712236,1542,1542,1542,1542,0
20241031,130700,176712236,1542,1541,1542,1541,4
20241031,130600,176706070,1542,1542,1542,1542,44
20241031,130500,176638222,1542,1542,1542,1541,121
20241031,130400,176451740,1542,1538,1542,1538,5638
20241031,130300,167764490,1540,1540,1540,1540,0
20241031,130200,167764490,1540,1540,1540,1540,0
20241031,130100,167764490,1540,1540,1540,1540,2
20241031,130000,167761410,1540,1540,1540,1540,1
20241031,125900,167759870,1534,1534,1534,1534,0
20241031,125800,167759870,1534,1531,1534,1531,614
20241031,125700,166819686,1537,1537,1537,1537,71
20241031,125600,166710559,1541,1540,1541,1540,8
20241031,125500,166698236,1542,1542,1542,1542,0
20241031,125400,166698236,1542,1543,1543,1542,328
20241031,125300,166192458,1544,1540,1544,1537,2329
20241031,125200,162605504,1540,1540,1544,1540,2140
20241031,125100,159306200,1540,1533,1540,1533,15508
20241031,125000,135469262,1528,1528,1528,1528,0
20241031,124900,135469262,1528,1528,1528,1528,50
20241031,124800,135392862,1528,1528,1528,1528,0
20241031,124700,135392862,1528,1528,1528,1528,0
20241031,124600,135392862,1528,1529,1529,1528,2693
20241031,124500,131276922,1528,1535,1535,1528,516
20241031,124400,130488264,1534,1534,1534,1534,0
20241031,124300,130488264,1534,1531,1534,1531,2154
20241031,124200,127184559,1530,1530,1530,1530,0
20241031,124100,127184559,1530,1528,1530,1528,5001
20241031,124000,119537010,1527,1527,1527,1527,0
20241031,123900,119537010,1527,1527,1527,1527,1
20241031,123800,119535483,1529,1529,1529,1529,0
20241031,123700,119535483,1529,1529,1529,1529,0
20241031,123600,119535483,1529,1529,1529,1529,0
20241031,123500,119535483,1529,1529,1529,1529,0
20241031,123400,119535483,1529,1529,1529,1529,700
20241031,123300,118465183,1528,1527,1528,1527,100
20241031,123200,118312394,1529,1529,1529,1529,0
20241031,123100,118312394,1529,1529,1529,1529,0
20241031,123000,118312394,1529,1529,1529,1529,0
20241031,122900,118312394,1529,1529,1529,1529,0
20241031,122800,118312394,1529,1529,1529,1529,0
20241031,122700,118312394,1529,1529,1529,1529,0
20241031,122600,118312394,1529,1529,1529,1529,0
20241031,122500,118312394,1529,1529,1529,1529,0
20241031,122400,118312394,1529,1529,1529,1529,0
20241031,122300,118312394,1529,1529,1529,1529,0
20241031,122200,118312394,1529,1529,1529,1529,15
20241031,122100,118289459,1529,1529,1529,1529,0
20241031,122000,118289459,1529,1529,1529,1529,0
20241031,121900,118289459,1529,1529,1529,1529,0
20241031,121800,118289459,1529,1529,1529,1529,0
20241031,121700,118289459,1529,1528,1529,1528,119
20241031,121600,118107520,1528,1528,1528,1528,0
20241031,121500,118107520,1528,1528,1528,1528,0
20241031,121400,118107520,1528,1528,1528,1528,0
20241031,121300,118107520,1528,1528,1528,1528,0
20241031,121200,118107520,1528,1528,1528,1528,1002
20241031,121100,116576464,1525,1525,1525,1525,0
20241031,121000,116576464,1525,1525,1525,1525,406
20241031,120900,115957314,1525,1525,1525,1525,0
20241031,120800,115957314,1525,1525,1525,1525,0
20241031,120700,115957314,1525,1525,1525,1525,1
20241031,120600,115955789,1528,1528,1528,1528,0
20241031,120500,115955789,1528,1528,1528,1528,0
20241031,120400,115955789,1528,1528,1528,1528,0
20241031,120300,115955789,1528,1528,1528,1528,0
20241031,120200,115955789,1528,1528,1528,1528,0
20241031,120100,115955789,1528,1528,1528,1528,0
20241031,120000,115955789,1528,1528,1528,1528,0
20241031,115900,115955789,1528,1528,1528,1528,92
20241031,115800,115815213,1528,1528,1528,1528,0
20241031,115700,115815213,1528,1528,1528,1528,1601
20241031,115600,113368885,1528,1528,1528,1528,0
20241031,115500,113368885,1528,1528,1528,1528,0
20241031,115400,113368885,1528,1528,1528,1528,0
20241031,115300,113368885,1528,1528,1528,1528,0
20241031,115200,113368885,1528,1528,1528,1528,0
20241031,115100,113368885,1528,1528,1528,1528,0
20241031,115000,113368885,1528,1528,1528,1528,0
20241031,114900,113368885,1528,1528,1528,1528,0
20241031,114800,113368885,1528,1528,1528,1528,0
20241031,114700,113368885,1528,1528,1528,1528,0
20241031,114600,113368885,1528,1528,1528,1528,0
20241031,114500,113368885,1528,1528,1528,1528,0
20241031,114400,113368885,1528,1528,1528,1528,0
20241031,114300,113368885,1528,1528,1528,1528,0
20241031,114200,113368885,1528,1528,1528,1528,0
20241031,114100,113368885,1528,1528,1528,1528,0
20241031,114000,113368885,1528,1528,1528,1528,0
20241031,113900,113368885,1528,1528,1528,1528,300
20241031,113800,112910485,1528,1528,1528,1528,0
20241031,113700,112910485,1528,1525,1528,1525,666
20241031,113600,111893273,1525,1525,1525,1525,3
20241031,113500,111888698,1526,1526,1526,1526,0
20241031,113400,111888698,1526,1526,1526,1526,0
20241031,113300,111888698,1526,1526,1526,1526,0
20241031,113200,111888698,1526,1526,1526,1526,0
20241031,113100,111888698,1526,1526,1526,1526,0
20241031,113000,111888698,1526,1526,1526,1526,0
20241031,112900,111888698,1526,1526,1526,1526,0
20241031,112800,111888698,1526,1526,1526,1526,0
20241031,112700,111888698,1526,1526,1526,1526,0
20241031,112600,111888698,1526,1526,1526,1526,0
20241031,112500,111888698,1526,1526,1526,1526,0
20241031,112400,111888698,1526,1526,1526,1526,0
20241031,112300,111888698,1526,1526,1526,1526,0
20241031,112200,111888698,1526,1526,1526,1526,0
20241031,112100,111888698,1526,1526,1526,1526,0
20241031,112000,111888698,1526,1526,1526,1526,0
20241031,111900,111888698,1526,1526,1526,1526,0
20241031,111800,111888698,1526,1526,1526,1526,0
20241031,111700,111888698,1526,1526,1526,1526,0
20241031,111600,111888698,1526,1526,1526,1526,400
20241031,111500,111278298,1527,1527,1527,1527,0
20241031,111400,111278298,1527,1527,1527,1527,0
20241031,111300,111278298,1527,1527,1527,1527,0
20241031,111200,111278298,1527,1527,1527,1527,0
20241031,111100,111278298,1527,1527,1527,1527,211
20241031,111000,110956101,1527,1527,1527,1527,33
20241031,110900,110905710,1528,1528,1528,1528,0
20241031,110800,110905710,1528,1528,1528,1528,0
20241031,110700,110905710,1528,1528,1528,1528,0
20241031,110600,110905710,1528,1528,1528,1528,0
20241031,110500,110905710,1528,1528,1528,1528,0
20241031,110400,110905710,1528,1528,1528,1528,0
20241031,110300,110905710,1528,1528,1528,1528,0
20241031,110200,110905710,1528,1528,1528,1528,46
20241031,110100,110835422,1518,1518,1518,1518,0
20241031,110000,110835422,1518,1518,1518,1518,135
20241031,105900,110630492,1518,1518,1518,1518,5
20241031,105800,110622902,1518,1518,1518,1518,0
20241031,105700,110622902,1518,1520,1522,1518,3509
20241031,105600,105292523,1519,1519,1519,1519,0
20241031,105500,105292523,1519,1521,1521,1519,214
20241031,105400,104967299,1521,1522,1522,1521,103
20241031,105300,104810543,1522,1523,1523,1521,110
20241031,105200,104643138,1530,1530,1530,1530,0
20241031,105100,104643138,1530,1530,1530,1530,0
20241031,105000,104643138,1530,1530,1530,1530,0
20241031,104900,104643138,1530,1530,1530,1530,0
20241031,104800,104643138,1530,1530,1530,1530,0
20241031,104700,104643138,1530,1530,1530,1530,0
20241031,104600,104643138,1530,1530,1530,1530,0
20241031,104500,104643138,1530,1529,1530,1529,982
20241031,104400,103140976,1530,1530,1530,1530,0
20241031,104300,103140976,1530,1530,1530,1530,0
20241031,104200,103140976,1530,1530,1530,1530,0
20241031,104100,103140976,1530,1530,1530,1530,0
20241031,104000,103140976,1530,1530,1530,1530,20
20241031,103900,103110376,1530,1530,1530,1530,0
20241031,103800,103110376,1530,1530,1530,1530,0
20241031,103700,103110376,1530,1530,1530,1530,0
20241031,103600,103110376,1530,1530,1530,1530,0
20241031,103500,103110376,1530,1530,1530,1530,0
20241031,103400,103110376,1530,1530,1530,1530,0
20241031,103300,103110376,1530,1530,1530,1530,0
20241031,103200,103110376,1530,1530,1530,1530,1
20241031,103100,103108846,1530,1530,1530,1530,70
20241031,103000,103001746,1534,1534,1534,1534,0
20241031,102900,103001746,1534,1534,1534,1534,46
20241031,102800,102931182,1535,1535,1535,1535,0
20241031,102700,102931182,1535,1535,1535,1535,34
20241031,102600,102878992,1537,1534,1537,1534,2800
20241031,102500,98579676,1535,1527,1535,1527,3000
20241031,102400,93981224,1528,1528,1528,1528,0
20241031,102300,93981224,1528,1528,1528,1528,0
20241031,102200,93981224,1528,1528,1528,1528,0
20241031,102100,93981224,1528,1528,1528,1528,0
20241031,102000,93981224,1528,1528,1528,1528,20
20241031,101900,93950664,1528,1528,1528,1528,1
20241031,101800,93949136,1528,1528,1528,1528,0
20241031,101700,93949136,1528,1528,1528,1528,0
20241031,101600,93949136,1528,1528,1528,1528,0
20241031,101500,93949136,1528,1528,1528,1528,0
20241031,101400,93949136,1528,1528,1528,1528,0
20241031,101300,93949136,1528,1528,1528,1528,0
20241031,101200,93949136,1528,1528,1528,1528,10
20241031,101100,93933856,1532,1532,1532,1532,0
20241031,101000,93933856,1532,1532,1532,1532,0
20241031,100900,93933856,1532,1528,1532,1528,200
20241031,100800,93627960,1532,1528,1532,1528,3000
20241031,100700,89036701,1528,1528,1528,1528,29
20241031,100600,88992389,1530,1528,1530,1528,1307
20241031,100500,86993498,1530,1525,1530,1525,1700
20241031,100400,84394736,1523,1523,1523,1523,0
20241031,100300,84394736,1523,1523,1523,1523,0
20241031,100200,84394736,1523,1523,1523,1523,0
20241031,100100,84394736,1523,1523,1523,1523,0
20241031,100000,84394736,1523,1523,1523,1523,0
20241031,095900,84394736,1523,1524,1525,1523,44
20241031,095800,84327653,1525,1525,1525,1525,0
20241031,095700,84327653,1525,1525,1525,1525,2626
20241031,095600,80323003,1523,1527,1527,1523,322
20241031,095500,79831717,1528,1523,1528,1523,1533
20241031,095400,77493120,1523,1521,1523,1521,1746
20241031,095300,74835767,1520,1518,1520,1518,1205
20241031,095200,73005451,1517,1518,1518,1517,32
20241031,095100,72956876,1518,1518,1518,1518,0
20241031,095000,72956876,1518,1518,1518,1518,0
20241031,094900,72956876,1518,1518,1518,1518,1
20241031,094800,72955358,1518,1518,1519,1518,178
20241031,094700,72684985,1509,1508,1509,1508,310
20241031,094600,72217495,1519,1518,1519,1518,1900
20241031,094500,69331973,1510,1510,1510,1510,500
20241031,094400,68576973,1518,1518,1518,1518,0
20241031,094300,68576973,1518,1518,1518,1518,118
20241031,094200,68397849,1519,1519,1519,1519,71
20241031,094100,68290000,1519,1519,1519,1519,24
20241031,094000,68253544,1519,1518,1519,1518,2
20241031,093900,68250507,1519,1519,1519,1519,0
20241031,093800,68250507,1519,1519,1519,1519,3
20241031,093700,68245950,1519,1507,1519,1507,1191
20241031,093600,66438793,1507,1507,1507,1507,0
20241031,093500,66438793,1507,1509,1509,1507,1504
20241031,093400,64171265,1509,1509,1509,1509,4
20241031,093300,64165229,1509,1509,1509,1509,4
20241031,093200,64159193,1508,1509,1519,1508,1353
20241031,093100,62108025,1508,1508,1508,1508,4
20241031,093000,62101993,1508,1509,1509,1508,1471
20241031,092900,59882258,1509,1509,1509,1509,0
20241031,092800,59882258,1509,1509,1509,1509,28
20241031,092700,59840006,1509,1509,1509,1509,4
20241031,092600,59833970,1509,1509,1509,1509,4
20241031,092500,59827934,1509,1509,1509,1509,2285
20241031,092400,56379869,1508,1510,1510,1508,719
20241031,092300,55294897,1509,1509,1509,1509,4
20241031,092200,55288861,1509,1509,1509,1509,4
20241031,092100,55282825,1509,1509,1509,1509,0
20241031,092000,55282825,1509,1512,1515,1509,2091
20241031,091900,52117330,1512,1510,1512,1509,1004
20241031,091800,50600000,1509,1510,1510,1509,4
20241031,091700,50593963,1509,1510,1510,1509,23
20241031,091600,50559255,1509,1509,1509,1509,4
20241031,091500,50553219,1509,1511,1511,1509,852
20241031,091400,49266249,1511,1511,1511,1510,404
20241031,091300,48656105,1509,1508,1511,1508,94
20241031,091200,48514201,1508,1502,1508,1502,146
20241031,091100,48294357,1500,1500,1500,1500,503
20241031,091000,47539857,1500,1493,1500,1493,3
20241031,090900,47535364,1498,1493,1498,1492,494
20241031,090800,46795525,1492,1491,1492,1491,5
20241031,090700,46788066,1491,1493,1495,1491,4671
20241031,090600,39817076,1493,1503,1508,1493,7321
20241031,090500,28838694,1504,1506,1506,1504,3858
20241031,090400,23035365,1516,1505,1516,1505,6
20241031,090300,23026320,1505,1505,1505,1505,3213
20241031,090200,18190755,1506,1508,1508,1506,82
20241031,090100,18067228,1509,1515,1515,1509,6122
20241031,090000,8822519,1517,1517,1520,1517,588