KissMeData/015230/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,190200,103823210,5090,5090,5090,5090,1884
20241031,190100,103823210,5090,5090,5090,5090,0
20241031,190000,103823210,5090,5090,5090,5090,0
20241031,185900,103823210,5090,5090,5090,5090,0
20241031,185800,103823210,5090,5090,5090,5090,0
20241031,185700,103823210,5090,5090,5090,5090,0
20241031,185600,103823210,5090,5090,5090,5090,0
20241031,185500,103823210,5090,5090,5090,5090,0
20241031,185400,103823210,5090,5090,5090,5090,0
20241031,185300,103823210,5090,5090,5090,5090,0
20241031,185200,103823210,5090,5090,5090,5090,0
20241031,185100,103823210,5090,5090,5090,5090,0
20241031,185000,103823210,5090,5090,5090,5090,0
20241031,184900,103823210,5090,5090,5090,5090,0
20241031,184800,103823210,5090,5090,5090,5090,0
20241031,184700,103823210,5090,5090,5090,5090,0
20241031,184600,103823210,5090,5090,5090,5090,0
20241031,184500,103823210,5090,5090,5090,5090,0
20241031,184400,103823210,5090,5090,5090,5090,0
20241031,184300,103823210,5090,5090,5090,5090,0
20241031,184200,103823210,5090,5090,5090,5090,0
20241031,184100,103823210,5090,5090,5090,5090,0
20241031,184000,103823210,5090,5090,5090,5090,0
20241031,183900,103823210,5090,5090,5090,5090,0
20241031,183800,103823210,5090,5090,5090,5090,0
20241031,183700,103823210,5090,5090,5090,5090,0
20241031,183600,103823210,5090,5090,5090,5090,0
20241031,183500,103823210,5090,5090,5090,5090,0
20241031,183400,103823210,5090,5090,5090,5090,0
20241031,183300,103823210,5090,5090,5090,5090,0
20241031,183200,103823210,5090,5090,5090,5090,1884
20241031,183100,103823210,5090,5090,5090,5090,0
20241031,183000,103823210,5090,5090,5090,5090,0
20241031,182900,103823210,5090,5090,5090,5090,0
20241031,182800,103823210,5090,5090,5090,5090,0
20241031,182700,103823210,5090,5090,5090,5090,0
20241031,182600,103823210,5090,5090,5090,5090,0
20241031,182500,103823210,5090,5090,5090,5090,0
20241031,182400,103823210,5090,5090,5090,5090,0
20241031,182300,103823210,5090,5090,5090,5090,0
20241031,182200,103823210,5090,5090,5090,5090,0
20241031,182100,103823210,5090,5090,5090,5090,0
20241031,182000,103823210,5090,5090,5090,5090,0
20241031,181900,103823210,5090,5090,5090,5090,0
20241031,181800,103823210,5090,5090,5090,5090,0
20241031,181700,103823210,5090,5090,5090,5090,0
20241031,181600,103823210,5090,5090,5090,5090,0
20241031,181500,103823210,5090,5090,5090,5090,0
20241031,181400,103823210,5090,5090,5090,5090,0
20241031,181300,103823210,5090,5090,5090,5090,0
20241031,181200,103823210,5090,5090,5090,5090,0
20241031,181100,103823210,5090,5090,5090,5090,0
20241031,181000,103823210,5090,5090,5090,5090,0
20241031,180900,103823210,5090,5090,5090,5090,0
20241031,180800,103823210,5090,5090,5090,5090,0
20241031,180700,103823210,5090,5090,5090,5090,0
20241031,180600,103823210,5090,5090,5090,5090,0
20241031,180500,103823210,5090,5090,5090,5090,0
20241031,180400,103823210,5090,5090,5090,5090,0
20241031,180300,103823210,5090,5090,5090,5090,0
20241031,180200,103823210,5090,5090,5090,5090,1884
20241031,180100,103823210,5090,5090,5090,5090,0
20241031,180000,103823210,5090,5090,5090,5090,0
20241031,175900,103823210,5090,5090,5090,5090,0
20241031,175800,103823210,5090,5090,5090,5090,0
20241031,175700,103823210,5090,5090,5090,5090,0
20241031,175600,103823210,5090,5090,5090,5090,0
20241031,175500,103823210,5090,5090,5090,5090,0
20241031,175400,103823210,5090,5090,5090,5090,0
20241031,175300,103823210,5090,5090,5090,5090,0
20241031,175200,103823210,5090,5090,5090,5090,0
20241031,175100,103823210,5090,5090,5090,5090,0
20241031,175000,103823210,5090,5090,5090,5090,0
20241031,174900,103823210,5090,5090,5090,5090,0
20241031,174800,103823210,5090,5090,5090,5090,0
20241031,174700,103823210,5090,5090,5090,5090,0
20241031,174600,103823210,5090,5090,5090,5090,0
20241031,174500,103823210,5090,5090,5090,5090,0
20241031,174400,103823210,5090,5090,5090,5090,0
20241031,174300,103823210,5090,5090,5090,5090,0
20241031,174200,103823210,5090,5090,5090,5090,0
20241031,174100,103823210,5090,5090,5090,5090,0
20241031,174000,103823210,5090,5090,5090,5090,0
20241031,173900,103823210,5090,5090,5090,5090,0
20241031,173800,103823210,5090,5090,5090,5090,0
20241031,173700,103823210,5090,5090,5090,5090,0
20241031,173600,103823210,5090,5090,5090,5090,0
20241031,173500,103823210,5090,5090,5090,5090,0
20241031,173400,103823210,5090,5090,5090,5090,0
20241031,173300,103823210,5090,5090,5090,5090,0
20241031,173200,103823210,5090,5090,5090,5090,1884
20241031,173100,103823210,5090,5090,5090,5090,0
20241031,173000,103823210,5090,5090,5090,5090,0
20241031,172900,103823210,5090,5090,5090,5090,0
20241031,172800,103823210,5090,5090,5090,5090,0
20241031,172700,103823210,5090,5090,5090,5090,0
20241031,172600,103823210,5090,5090,5090,5090,0
20241031,172500,103823210,5090,5090,5090,5090,0
20241031,172400,103823210,5090,5090,5090,5090,0
20241031,172300,103823210,5090,5090,5090,5090,0
20241031,172200,103823210,5090,5090,5090,5090,0
20241031,172100,103823210,5090,5090,5090,5090,0
20241031,172000,103823210,5090,5090,5090,5090,0
20241031,171900,103823210,5090,5090,5090,5090,0
20241031,171800,103823210,5090,5090,5090,5090,0
20241031,171700,103823210,5090,5090,5090,5090,0
20241031,171600,103823210,5090,5090,5090,5090,0
20241031,171500,103823210,5090,5090,5090,5090,0
20241031,171400,103823210,5090,5090,5090,5090,0
20241031,171300,103823210,5090,5090,5090,5090,0
20241031,171200,103823210,5090,5090,5090,5090,0
20241031,171100,103823210,5090,5090,5090,5090,0
20241031,171000,103823210,5090,5090,5090,5090,0
20241031,170900,103823210,5090,5090,5090,5090,0
20241031,170800,103823210,5090,5090,5090,5090,0
20241031,170700,103823210,5090,5090,5090,5090,0
20241031,170600,103823210,5090,5090,5090,5090,0
20241031,170500,103823210,5090,5090,5090,5090,0
20241031,170400,103823210,5090,5090,5090,5090,0
20241031,170300,103823210,5090,5090,5090,5090,0
20241031,170200,103823210,5090,5090,5090,5090,1884
20241031,170100,103823210,5090,5090,5090,5090,0
20241031,170000,103823210,5090,5090,5090,5090,0
20241031,165900,103823210,5090,5090,5090,5090,0
20241031,165800,103823210,5090,5090,5090,5090,0
20241031,165700,103823210,5090,5090,5090,5090,0
20241031,165600,103823210,5090,5090,5090,5090,0
20241031,165500,103823210,5090,5090,5090,5090,0
20241031,165400,103823210,5090,5090,5090,5090,0
20241031,165300,103823210,5090,5090,5090,5090,0
20241031,165200,103823210,5090,5090,5090,5090,0
20241031,165100,103823210,5090,5090,5090,5090,0
20241031,165000,103823210,5090,5090,5090,5090,0
20241031,164900,103823210,5090,5090,5090,5090,0
20241031,164800,103823210,5090,5090,5090,5090,0
20241031,164700,103823210,5090,5090,5090,5090,0
20241031,164600,103823210,5090,5090,5090,5090,0
20241031,164500,103823210,5090,5090,5090,5090,0
20241031,164400,103823210,5090,5090,5090,5090,0
20241031,164300,103823210,5090,5090,5090,5090,0
20241031,164200,103823210,5090,5090,5090,5090,0
20241031,164100,103823210,5090,5090,5090,5090,0
20241031,164000,103823210,5090,5090,5090,5090,0
20241031,163900,103823210,5090,5090,5090,5090,0
20241031,163800,103823210,5090,5090,5090,5090,0
20241031,163700,103823210,5090,5090,5090,5090,0
20241031,163600,103823210,5090,5090,5090,5090,0
20241031,163500,103823210,5090,5090,5090,5090,0
20241031,163400,103823210,5090,5090,5090,5090,0
20241031,163300,103823210,5090,5090,5090,5090,0
20241031,163200,103823210,5090,5090,5090,5090,1884
20241031,163100,103823210,5090,5090,5090,5090,0
20241031,163000,103823210,5090,5090,5090,5090,0
20241031,162900,103823210,5090,5090,5090,5090,0
20241031,162800,103823210,5090,5090,5090,5090,0
20241031,162700,103823210,5090,5090,5090,5090,0
20241031,162600,103823210,5090,5090,5090,5090,0
20241031,162500,103823210,5090,5090,5090,5090,0
20241031,162400,103823210,5090,5090,5090,5090,0
20241031,162300,103823210,5090,5090,5090,5090,0
20241031,162200,103823210,5090,5090,5090,5090,0
20241031,162100,103823210,5090,5090,5090,5090,0
20241031,162000,103823210,5090,5090,5090,5090,0
20241031,161900,103823210,5090,5090,5090,5090,0
20241031,161800,103823210,5090,5090,5090,5090,0
20241031,161700,103823210,5090,5090,5090,5090,0
20241031,161600,103823210,5090,5090,5090,5090,0
20241031,161500,103823210,5090,5090,5090,5090,0
20241031,161400,103823210,5090,5090,5090,5090,0
20241031,161300,103823210,5090,5090,5090,5090,0
20241031,161200,103823210,5090,5090,5090,5090,0
20241031,161100,103823210,5090,5090,5090,5090,0
20241031,161000,103823210,5090,5090,5090,5090,0
20241031,160900,103823210,5090,5090,5090,5090,0
20241031,160800,103823210,5090,5090,5090,5090,0
20241031,160700,103823210,5090,5090,5090,5090,0
20241031,160600,103823210,5090,5090,5090,5090,0
20241031,160500,103823210,5090,5090,5090,5090,0
20241031,160400,103823210,5090,5090,5090,5090,0
20241031,160300,103823210,5090,5090,5090,5090,0
20241031,160200,103823210,5090,5090,5090,5090,1884
20241031,160100,103823210,5090,5090,5090,5090,0
20241031,160000,103823210,5090,5090,5090,5090,0
20241031,155900,103823210,5090,5090,5090,5090,0
20241031,155800,103823210,5090,5090,5090,5090,0
20241031,155700,103823210,5090,5090,5090,5090,0
20241031,155600,103823210,5090,5090,5090,5090,0
20241031,155500,103823210,5090,5090,5090,5090,0
20241031,155400,103823210,5090,5090,5090,5090,0
20241031,155300,103823210,5090,5090,5090,5090,0
20241031,155200,103823210,5090,5090,5090,5090,0
20241031,155100,103823210,5090,5090,5090,5090,0
20241031,155000,103823210,5090,5090,5090,5090,0
20241031,154900,103823210,5090,5090,5090,5090,0
20241031,154800,103823210,5090,5090,5090,5090,0
20241031,154700,103823210,5090,5090,5090,5090,0
20241031,154600,103823210,5090,5090,5090,5090,0
20241031,154500,103823210,5090,5090,5090,5090,0
20241031,154400,103823210,5090,5090,5090,5090,0
20241031,154300,103823210,5090,5090,5090,5090,0
20241031,154200,103823210,5090,5090,5090,5090,0
20241031,154100,103823210,5090,5090,5090,5090,0
20241031,154000,103823210,5090,5090,5090,5090,0
20241031,153900,103823210,5090,5090,5090,5090,0
20241031,153800,103823210,5090,5090,5090,5090,0
20241031,153700,103823210,5090,5090,5090,5090,0
20241031,153600,103823210,5090,5090,5090,5090,0
20241031,153500,103823210,5090,5090,5090,5090,0
20241031,153400,103823210,5090,5090,5090,5090,0
20241031,153300,103823210,5090,5090,5090,5090,0
20241031,153200,103823210,5090,5090,5090,5090,1884
20241031,153100,103823210,5090,5090,5090,5090,0
20241031,153000,103823210,5090,5090,5090,5090,1884
20241031,152900,94233650,5090,5090,5090,5090,0
20241031,152800,94233650,5090,5090,5090,5090,0
20241031,152700,94233650,5090,5090,5090,5090,0
20241031,152600,94233650,5090,5090,5090,5090,0
20241031,152500,94233650,5090,5090,5090,5090,0
20241031,152400,94233650,5090,5090,5090,5090,0
20241031,152300,94233650,5090,5090,5090,5090,0
20241031,152200,94233650,5090,5090,5090,5090,0
20241031,152100,94233650,5090,5090,5090,5090,0
20241031,152000,94233650,5090,5090,5090,5090,0
20241031,151900,94233650,5090,5090,5090,5090,2
20241031,151800,94223470,5090,5120,5120,5090,49
20241031,151700,93974030,5090,5090,5090,5090,0
20241031,151600,93974030,5090,5100,5100,5090,311
20241031,151500,92390340,5100,5110,5110,5100,1277
20241031,151400,85875590,5110,5110,5110,5110,0
20241031,151300,85875590,5110,5110,5110,5110,757
20241031,151200,82007320,5120,5130,5130,5120,130
20241031,151100,81341710,5130,5130,5130,5130,0
20241031,151000,81341710,5130,5130,5130,5130,4
20241031,150900,81321190,5130,5130,5130,5130,0
20241031,150800,81321190,5130,5130,5130,5130,0
20241031,150700,81321190,5130,5130,5130,5130,245
20241031,150600,80064340,5130,5130,5130,5130,0
20241031,150500,80064340,5130,5140,5140,5130,18
20241031,150400,79971980,5140,5140,5140,5140,0
20241031,150300,79971980,5140,5140,5140,5140,0
20241031,150200,79971980,5140,5140,5140,5140,23
20241031,150100,79853760,5140,5140,5140,5140,0
20241031,150000,79853760,5140,5140,5140,5140,2
20241031,145900,79843480,5140,5140,5140,5130,29
20241031,145800,79694680,5140,5140,5140,5140,101
20241031,145700,79175540,5130,5130,5130,5130,0
20241031,145600,79175540,5130,5130,5130,5130,0
20241031,145500,79175540,5130,5130,5130,5130,0
20241031,145400,79175540,5130,5140,5140,5130,123
20241031,145300,78543570,5140,5140,5140,5140,1
20241031,145200,78538430,5140,5140,5140,5140,1
20241031,145100,78533290,5140,5140,5140,5140,1
20241031,145000,78528150,5140,5140,5140,5140,0
20241031,144900,78528150,5140,5140,5140,5140,1
20241031,144800,78523010,5140,5140,5140,5140,2
20241031,144700,78512730,5140,5140,5140,5140,1
20241031,144600,78507590,5140,5140,5140,5140,0
20241031,144500,78507590,5140,5140,5140,5140,0
20241031,144400,78507590,5140,5140,5140,5140,2
20241031,144300,78497310,5140,5140,5140,5140,1
20241031,144200,78492170,5140,5140,5140,5140,0
20241031,144100,78492170,5140,5140,5140,5140,1
20241031,144000,78487030,5140,5140,5140,5140,0
20241031,143900,78487030,5140,5140,5140,5140,10
20241031,143800,78435630,5150,5150,5150,5150,1
20241031,143700,78430480,5150,5150,5150,5150,0
20241031,143600,78430480,5150,5150,5150,5150,2
20241031,143500,78420180,5140,5140,5140,5140,0
20241031,143400,78420180,5140,5140,5140,5140,0
20241031,143300,78420180,5140,5140,5140,5140,0
20241031,143200,78420180,5140,5140,5140,5140,17
20241031,143100,78332800,5150,5150,5150,5150,0
20241031,143000,78332800,5150,5150,5150,5150,0
20241031,142900,78332800,5150,5150,5150,5150,1
20241031,142800,78327650,5150,5150,5150,5150,2
20241031,142700,78317350,5130,5130,5130,5130,24
20241031,142600,78194230,5140,5140,5140,5140,1
20241031,142500,78189090,5150,5150,5150,5150,21
20241031,142400,78080940,5150,5150,5150,5150,0
20241031,142300,78080940,5150,5150,5150,5150,0
20241031,142200,78080940,5150,5150,5150,5150,0
20241031,142100,78080940,5150,5150,5150,5150,1
20241031,142000,78075790,5140,5150,5150,5140,2
20241031,141900,78065500,5140,5140,5140,5140,0
20241031,141800,78065500,5140,5140,5140,5140,0
20241031,141700,78065500,5140,5140,5140,5140,0
20241031,141600,78065500,5140,5140,5140,5140,0
20241031,141500,78065500,5140,5140,5140,5140,0
20241031,141400,78065500,5140,5140,5140,5140,1
20241031,141300,78060360,5150,5150,5150,5150,1
20241031,141200,78055210,5150,5150,5150,5150,1
20241031,141100,78050060,5140,5140,5140,5140,6
20241031,141000,78019220,5150,5150,5150,5150,0
20241031,140900,78019220,5150,5150,5150,5150,1
20241031,140800,78014070,5140,5140,5140,5140,194
20241031,140700,77016910,5140,5140,5140,5140,1
20241031,140600,77011770,5140,5140,5140,5140,5
20241031,140500,76986070,5140,5140,5140,5140,294
20241031,140400,75474910,5140,5140,5140,5140,0
20241031,140300,75474910,5140,5140,5140,5140,0
20241031,140200,75474910,5140,5140,5140,5140,2
20241031,140100,75464630,5140,5140,5140,5140,2
20241031,140000,75454350,5140,5140,5140,5140,0
20241031,135900,75454350,5140,5140,5140,5140,0
20241031,135800,75454350,5140,5140,5140,5140,1
20241031,135700,75449210,5140,5140,5140,5140,2
20241031,135600,75438930,5140,5140,5140,5140,0
20241031,135500,75438930,5140,5140,5140,5140,0
20241031,135400,75438930,5140,5140,5140,5140,0
20241031,135300,75438930,5140,5140,5140,5140,1
20241031,135200,75433790,5140,5140,5140,5140,1
20241031,135100,75428650,5140,5140,5140,5140,0
20241031,135000,75428650,5140,5140,5140,5140,0
20241031,134900,75428650,5140,5140,5140,5140,52
20241031,134800,75161370,5130,5130,5130,5130,0
20241031,134700,75161370,5130,5130,5130,5130,25
20241031,134600,75033120,5130,5130,5130,5130,200
20241031,134500,74007120,5140,5140,5140,5140,1
20241031,134400,74001980,5140,5140,5140,5140,0
20241031,134300,74001980,5140,5140,5140,5140,1
20241031,134200,73996840,5140,5140,5140,5140,35
20241031,134100,73816940,5140,5140,5140,5140,1
20241031,134000,73811800,5140,5140,5140,5140,0
20241031,133900,73811800,5140,5140,5140,5140,0
20241031,133800,73811800,5140,5140,5140,5140,0
20241031,133700,73811800,5140,5140,5140,5140,1
20241031,133600,73806660,5140,5140,5140,5140,0
20241031,133500,73806660,5140,5140,5140,5140,0
20241031,133400,73806660,5140,5140,5140,5140,2
20241031,133300,73796380,5120,5120,5120,5120,65
20241031,133200,73463580,5120,5120,5120,5120,0
20241031,133100,73463580,5120,5130,5130,5120,27
20241031,133000,73325330,5130,5130,5130,5130,0
20241031,132900,73325330,5130,5130,5130,5130,0
20241031,132800,73325330,5130,5130,5130,5130,174
20241031,132700,72432710,5140,5140,5140,5140,1
20241031,132600,72427570,5130,5140,5140,5130,25
20241031,132500,72299300,5140,5140,5140,5140,0
20241031,132400,72299300,5140,5140,5140,5140,0
20241031,132300,72299300,5140,5140,5140,5140,2
20241031,132200,72289020,5140,5140,5140,5140,0
20241031,132100,72289020,5140,5140,5140,5140,1
20241031,132000,72283880,5140,5140,5140,5140,0
20241031,131900,72283880,5140,5140,5140,5140,0
20241031,131800,72283880,5140,5140,5140,5140,3
20241031,131700,72268460,5140,5140,5140,5140,0
20241031,131600,72268460,5140,5140,5140,5140,0
20241031,131500,72268460,5140,5140,5140,5140,0
20241031,131400,72268460,5140,5140,5140,5140,0
20241031,131300,72268460,5140,5140,5140,5140,1
20241031,131200,72263320,5140,5140,5140,5140,1
20241031,131100,72258180,5140,5140,5140,5140,0
20241031,131000,72258180,5140,5130,5140,5130,89
20241031,130900,71801590,5130,5130,5130,5130,0
20241031,130800,71801590,5130,5130,5130,5130,0
20241031,130700,71801590,5130,5130,5130,5130,0
20241031,130600,71801590,5130,5130,5130,5130,4
20241031,130500,71781070,5130,5130,5130,5130,1
20241031,130400,71775940,5130,5130,5130,5130,0
20241031,130300,71775940,5130,5130,5130,5130,3
20241031,130200,71760550,5110,5110,5110,5110,0
20241031,130100,71760550,5110,5110,5110,5110,0
20241031,130000,71760550,5110,5130,5130,5100,2590
20241031,125900,58532570,5140,5140,5140,5140,0
20241031,125800,58532570,5140,5140,5140,5140,0
20241031,125700,58532570,5140,5140,5140,5140,1
20241031,125600,58527430,5120,5140,5140,5120,1000
20241031,125500,53405990,5150,5150,5150,5150,3
20241031,125400,53390540,5150,5150,5150,5150,0
20241031,125300,53390540,5150,5150,5150,5150,0
20241031,125200,53390540,5150,5150,5150,5150,0
20241031,125100,53390540,5150,5150,5150,5150,0
20241031,125000,53390540,5150,5150,5150,5150,0
20241031,124900,53390540,5150,5160,5160,5150,2
20241031,124800,53380230,5150,5150,5150,5150,0
20241031,124700,53380230,5150,5160,5160,5150,7
20241031,124600,53344160,5160,5160,5160,5160,0
20241031,124500,53344160,5160,5160,5160,5160,0
20241031,124400,53344160,5160,5160,5160,5160,0
20241031,124300,53344160,5160,5160,5160,5160,0
20241031,124200,53344160,5160,5160,5160,5160,0
20241031,124100,53344160,5160,5160,5160,5160,2
20241031,124000,53333840,5160,5160,5160,5160,0
20241031,123900,53333840,5160,5160,5160,5160,2
20241031,123800,53323520,5160,5160,5160,5160,0
20241031,123700,53323520,5160,5160,5160,5160,0
20241031,123600,53323520,5160,5160,5160,5160,0
20241031,123500,53323520,5160,5160,5160,5160,0
20241031,123400,53323520,5160,5160,5160,5160,0
20241031,123300,53323520,5160,5160,5160,5160,1
20241031,123200,53318360,5160,5150,5160,5150,2
20241031,123100,53308050,5160,5160,5160,5160,7
20241031,123000,53271930,5170,5170,5170,5170,0
20241031,122900,53271930,5170,5170,5170,5170,0
20241031,122800,53271930,5170,5170,5170,5170,0
20241031,122700,53271930,5170,5170,5170,5170,0
20241031,122600,53271930,5170,5170,5170,5170,1
20241031,122500,53266760,5170,5170,5170,5170,2
20241031,122400,53256420,5170,5170,5170,5170,12
20241031,122300,53194380,5160,5160,5160,5160,0
20241031,122200,53194380,5160,5160,5160,5160,0
20241031,122100,53194380,5160,5160,5160,5160,0
20241031,122000,53194380,5160,5160,5160,5160,0
20241031,121900,53194380,5160,5160,5160,5160,321
20241031,121800,51538020,5160,5160,5160,5160,0
20241031,121700,51538020,5160,5160,5160,5160,1
20241031,121600,51532860,5160,5160,5160,5160,3
20241031,121500,51517380,5160,5160,5160,5160,1
20241031,121400,51512220,5160,5160,5160,5160,0
20241031,121300,51512220,5160,5160,5160,5160,0
20241031,121200,51512220,5160,5160,5160,5160,0
20241031,121100,51512220,5160,5160,5160,5160,1
20241031,121000,51507060,5160,5160,5160,5160,109
20241031,120900,50944620,5160,5160,5160,5160,0
20241031,120800,50944620,5160,5160,5160,5160,3
20241031,120700,50929140,5160,5160,5160,5160,0
20241031,120600,50929140,5160,5160,5160,5160,0
20241031,120500,50929140,5160,5160,5160,5160,0
20241031,120400,50929140,5160,5160,5160,5160,0
20241031,120300,50929140,5160,5160,5160,5160,0
20241031,120200,50929140,5160,5160,5160,5160,0
20241031,120100,50929140,5160,5160,5160,5160,1
20241031,120000,50923980,5160,5160,5160,5160,2
20241031,115900,50913660,5120,5120,5120,5120,0
20241031,115800,50913660,5120,5120,5120,5120,0
20241031,115700,50913660,5120,5120,5120,5120,0
20241031,115600,50913660,5120,5140,5140,5120,300
20241031,115500,49377400,5130,5130,5130,5130,1
20241031,115400,49372270,5150,5150,5150,5150,0
20241031,115300,49372270,5150,5150,5150,5150,130
20241031,115200,48702770,5140,5140,5150,5140,180
20241031,115100,47777560,5140,5140,5140,5140,0
20241031,115000,47777560,5140,5140,5140,5140,0
20241031,114900,47777560,5140,5140,5140,5140,4
20241031,114800,47757000,5140,5140,5140,5140,2
20241031,114700,47746720,5150,5150,5150,5150,0
20241031,114600,47746720,5150,5150,5150,5150,1
20241031,114500,47741570,5150,5150,5150,5150,2
20241031,114400,47731270,5130,5130,5130,5130,0
20241031,114300,47731270,5130,5130,5130,5130,54
20241031,114200,47454250,5130,5150,5150,5130,90
20241031,114100,46991010,5150,5150,5150,5150,0
20241031,114000,46991010,5150,5140,5150,5140,11
20241031,113900,46934370,5150,5150,5150,5150,0
20241031,113800,46934370,5150,5150,5150,5150,0
20241031,113700,46934370,5150,5150,5150,5150,3
20241031,113600,46918920,5150,5150,5150,5150,1
20241031,113500,46913770,5150,5150,5150,5150,0
20241031,113400,46913770,5150,5150,5150,5150,0
20241031,113300,46913770,5150,5150,5150,5150,5
20241031,113200,46888020,5150,5150,5150,5150,0
20241031,113100,46888020,5150,5150,5150,5150,1
20241031,113000,46882870,5150,5150,5150,5150,175
20241031,112900,45981620,5150,5150,5150,5150,2
20241031,112800,45971320,5150,5150,5150,5150,1
20241031,112700,45966170,5140,5140,5140,5140,0
20241031,112600,45966170,5140,5140,5140,5140,0
20241031,112500,45966170,5140,5140,5140,5140,0
20241031,112400,45966170,5140,5140,5140,5140,0
20241031,112300,45966170,5140,5150,5150,5140,11
20241031,112200,45909530,5150,5150,5150,5150,24
20241031,112100,45785930,5150,5150,5150,5150,1
20241031,112000,45780780,5140,5140,5140,5140,0
20241031,111900,45780780,5140,5140,5140,5140,0
20241031,111800,45780780,5140,5140,5140,5140,0
20241031,111700,45780780,5140,5140,5140,5140,10
20241031,111600,45729380,5140,5150,5150,5140,2
20241031,111500,45719090,5140,5140,5140,5140,2
20241031,111400,45708810,5140,5140,5140,5140,12
20241031,111300,45647130,5140,5140,5140,5140,0
20241031,111200,45647130,5140,5140,5140,5140,1
20241031,111100,45641990,5140,5140,5140,5140,0
20241031,111000,45641990,5140,5140,5140,5140,119
20241031,110900,45030330,5140,5140,5140,5140,2
20241031,110800,45020050,5140,5140,5140,5140,0
20241031,110700,45020050,5140,5140,5140,5140,0
20241031,110600,45020050,5140,5140,5140,5140,3
20241031,110500,45004630,5140,5140,5140,5140,0
20241031,110400,45004630,5140,5140,5140,5140,1
20241031,110300,44999490,5140,5140,5140,5140,1
20241031,110200,44994350,5140,5140,5140,5140,0
20241031,110100,44994350,5140,5140,5140,5140,0
20241031,110000,44994350,5140,5140,5140,5140,1
20241031,105900,44989210,5140,5140,5140,5140,0
20241031,105800,44989210,5140,5140,5140,5140,2
20241031,105700,44978930,5140,5140,5140,5140,0
20241031,105600,44978930,5140,5140,5140,5140,1
20241031,105500,44973790,5140,5140,5140,5140,0
20241031,105400,44973790,5140,5140,5140,5140,0
20241031,105300,44973790,5140,5140,5140,5140,0
20241031,105200,44973790,5140,5140,5140,5140,5
20241031,105100,44948090,5150,5150,5150,5150,1
20241031,105000,44942940,5150,5150,5150,5150,2
20241031,104900,44932640,5150,5150,5150,5150,0
20241031,104800,44932640,5150,5150,5150,5150,50
20241031,104700,44675140,5150,5150,5150,5150,40
20241031,104600,44469140,5130,5130,5130,5130,0
20241031,104500,44469140,5130,5130,5130,5130,0
20241031,104400,44469140,5130,5130,5130,5130,198
20241031,104300,43453400,5130,5130,5130,5130,12
20241031,104200,43391840,5130,5130,5130,5130,0
20241031,104100,43391840,5130,5130,5130,5130,0
20241031,104000,43391840,5130,5130,5130,5130,1
20241031,103900,43386710,5110,5110,5110,5110,0
20241031,103800,43386710,5110,5110,5110,5110,0
20241031,103700,43386710,5110,5110,5110,5110,0
20241031,103600,43386710,5110,5110,5110,5110,0
20241031,103500,43386710,5110,5130,5130,5110,102
20241031,103400,42865450,5130,5130,5130,5130,0
20241031,103300,42865450,5130,5130,5130,5130,1
20241031,103200,42860320,5100,5110,5110,5100,100
20241031,103100,42349630,5110,5120,5120,5110,500
20241031,103000,39793630,5130,5130,5130,5130,0
20241031,102900,39793630,5130,5130,5130,5130,1
20241031,102800,39788500,5110,5110,5110,5110,0
20241031,102700,39788500,5110,5130,5130,5110,808
20241031,102600,35655650,5130,5130,5130,5130,0
20241031,102500,35655650,5130,5130,5130,5130,0
20241031,102400,35655650,5130,5130,5130,5130,18
20241031,102300,35563310,5130,5130,5130,5130,0
20241031,102200,35563310,5130,5130,5130,5130,15
20241031,102100,35486360,5120,5130,5130,5120,3
20241031,102000,35470990,5120,5140,5140,5120,100
20241031,101900,34958610,5150,5120,5150,5120,248
20241031,101800,33688790,5130,5130,5130,5130,1
20241031,101700,33683660,5130,5130,5130,5130,0
20241031,101600,33683660,5130,5130,5130,5130,0
20241031,101500,33683660,5130,5130,5130,5130,0
20241031,101400,33683660,5130,5150,5150,5130,414
20241031,101300,31558730,5150,5150,5150,5150,0
20241031,101200,31558730,5150,5150,5150,5150,1
20241031,101100,31553580,5150,5150,5150,5150,1
20241031,101000,31548430,5150,5150,5150,5150,0
20241031,100900,31548430,5150,5140,5150,5130,262
20241031,100800,30199690,5150,5150,5150,5150,151
20241031,100700,29422040,5150,5150,5150,5150,5
20241031,100600,29396290,5150,5150,5150,5150,101
20241031,100500,28876140,5150,5150,5150,5150,73
20241031,100400,28500190,5170,5170,5170,5170,2
20241031,100300,28489850,5170,5170,5170,5170,0
20241031,100200,28489850,5170,5170,5170,5170,1
20241031,100100,28484680,5160,5160,5160,5160,97
20241031,100000,27984160,5160,5160,5160,5160,1
20241031,095900,27979000,5170,5170,5170,5170,100
20241031,095800,27462000,5170,5170,5170,5170,0
20241031,095700,27462000,5170,5170,5170,5170,0
20241031,095600,27462000,5170,5170,5170,5170,2
20241031,095500,27451660,5170,5170,5170,5170,0
20241031,095400,27451660,5170,5170,5170,5170,0
20241031,095300,27451660,5170,5170,5170,5170,0
20241031,095200,27451660,5170,5160,5170,5160,1656
20241031,095100,18898140,5170,5170,5170,5170,0
20241031,095000,18898140,5170,5170,5170,5170,0
20241031,094900,18898140,5170,5170,5170,5170,0
20241031,094800,18898140,5170,5170,5170,5170,0
20241031,094700,18898140,5170,5170,5170,5170,0
20241031,094600,18898140,5170,5170,5170,5170,0
20241031,094500,18898140,5170,5170,5170,5170,0
20241031,094400,18898140,5170,5170,5170,5170,0
20241031,094300,18898140,5170,5170,5170,5170,0
20241031,094200,18898140,5170,5170,5170,5170,0
20241031,094100,18898140,5170,5170,5170,5170,0
20241031,094000,18898140,5170,5170,5170,5170,0
20241031,093900,18898140,5170,5170,5170,5120,505
20241031,093800,16310080,5170,5170,5170,5170,0
20241031,093700,16310080,5170,5140,5170,5140,5
20241031,093600,16284320,5140,5140,5140,5140,0
20241031,093500,16284320,5140,5140,5140,5140,0
20241031,093400,16284320,5140,5170,5170,5140,125
20241031,093300,15641790,5170,5170,5170,5170,0
20241031,093200,15641790,5170,5170,5170,5170,3
20241031,093100,15626280,5170,5170,5170,5170,11
20241031,093000,15569410,5130,5130,5130,5130,0
20241031,092900,15569410,5130,5140,5140,5130,496
20241031,092800,13024430,5170,5170,5170,5170,0
20241031,092700,13024430,5170,5170,5170,5170,0
20241031,092600,13024430,5170,5170,5170,5170,0
20241031,092500,13024430,5170,5170,5170,5170,200
20241031,092400,11990430,5150,5150,5150,5150,28
20241031,092300,11846230,5170,5170,5170,5170,0
20241031,092200,11846230,5170,5170,5170,5170,1
20241031,092100,11841060,5170,5170,5170,5170,0
20241031,092000,11841060,5170,5170,5170,5170,200
20241031,091900,10807060,5170,5170,5170,5170,0
20241031,091800,10807060,5170,5170,5170,5170,0
20241031,091700,10807060,5170,5170,5170,5170,1
20241031,091600,10801890,5170,5170,5170,5170,0
20241031,091500,10801890,5170,5170,5170,5170,0
20241031,091400,10801890,5170,5170,5170,5170,0
20241031,091300,10801890,5170,5170,5170,5170,0
20241031,091200,10801890,5170,5170,5170,5170,0
20241031,091100,10801890,5170,5130,5170,5130,352
20241031,091000,8996050,5120,5120,5120,5120,0
20241031,090900,8996050,5120,5130,5130,5120,159
20241031,090800,8181300,5130,5130,5130,5130,0
20241031,090700,8181300,5130,5150,5150,5130,621
20241031,090600,4991470,5150,5150,5150,5150,45
20241031,090500,4759720,5150,5160,5160,5150,208
20241031,090400,3688410,5160,5160,5160,5160,0
20241031,090300,3688410,5160,5160,5160,5160,309
20241031,090200,2093970,5170,5150,5170,5150,337
20241031,090100,355680,5160,5160,5160,5160,0
20241031,090000,355680,5160,5160,5160,5140,69