KissMeData/037950/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,192300,1151829022,1256,1256,1256,1256,8866
20241031,192200,1151829022,1256,1256,1256,1256,0
20241031,192100,1151829022,1256,1256,1256,1256,0
20241031,192000,1151829022,1256,1256,1256,1256,0
20241031,191900,1151829022,1256,1256,1256,1256,0
20241031,191800,1151829022,1256,1256,1256,1256,0
20241031,191700,1151829022,1256,1256,1256,1256,0
20241031,191600,1151829022,1256,1256,1256,1256,0
20241031,191500,1151829022,1256,1256,1256,1256,0
20241031,191400,1151829022,1256,1256,1256,1256,0
20241031,191300,1151829022,1256,1256,1256,1256,0
20241031,191200,1151829022,1256,1256,1256,1256,0
20241031,191100,1151829022,1256,1256,1256,1256,0
20241031,191000,1151829022,1256,1256,1256,1256,0
20241031,190900,1151829022,1256,1256,1256,1256,0
20241031,190800,1151829022,1256,1256,1256,1256,0
20241031,190700,1151829022,1256,1256,1256,1256,0
20241031,190600,1151829022,1256,1256,1256,1256,0
20241031,190500,1151829022,1256,1256,1256,1256,0
20241031,190400,1151829022,1256,1256,1256,1256,0
20241031,190300,1151829022,1256,1256,1256,1256,0
20241031,190200,1151829022,1256,1256,1256,1256,0
20241031,190100,1151829022,1256,1256,1256,1256,0
20241031,190000,1151829022,1256,1256,1256,1256,0
20241031,185900,1151829022,1256,1256,1256,1256,0
20241031,185800,1151829022,1256,1256,1256,1256,0
20241031,185700,1151829022,1256,1256,1256,1256,0
20241031,185600,1151829022,1256,1256,1256,1256,0
20241031,185500,1151829022,1256,1256,1256,1256,0
20241031,185400,1151829022,1256,1256,1256,1256,0
20241031,185300,1151829022,1256,1256,1256,1256,8866
20241031,185200,1151829022,1256,1256,1256,1256,0
20241031,185100,1151829022,1256,1256,1256,1256,0
20241031,185000,1151829022,1256,1256,1256,1256,0
20241031,184900,1151829022,1256,1256,1256,1256,0
20241031,184800,1151829022,1256,1256,1256,1256,0
20241031,184700,1151829022,1256,1256,1256,1256,0
20241031,184600,1151829022,1256,1256,1256,1256,0
20241031,184500,1151829022,1256,1256,1256,1256,0
20241031,184400,1151829022,1256,1256,1256,1256,0
20241031,184300,1151829022,1256,1256,1256,1256,0
20241031,184200,1151829022,1256,1256,1256,1256,0
20241031,184100,1151829022,1256,1256,1256,1256,0
20241031,184000,1151829022,1256,1256,1256,1256,0
20241031,183900,1151829022,1256,1256,1256,1256,0
20241031,183800,1151829022,1256,1256,1256,1256,0
20241031,183700,1151829022,1256,1256,1256,1256,0
20241031,183600,1151829022,1256,1256,1256,1256,0
20241031,183500,1151829022,1256,1256,1256,1256,0
20241031,183400,1151829022,1256,1256,1256,1256,0
20241031,183300,1151829022,1256,1256,1256,1256,0
20241031,183200,1151829022,1256,1256,1256,1256,0
20241031,183100,1151829022,1256,1256,1256,1256,0
20241031,183000,1151829022,1256,1256,1256,1256,0
20241031,182900,1151829022,1256,1256,1256,1256,0
20241031,182800,1151829022,1256,1256,1256,1256,0
20241031,182700,1151829022,1256,1256,1256,1256,0
20241031,182600,1151829022,1256,1256,1256,1256,0
20241031,182500,1151829022,1256,1256,1256,1256,0
20241031,182400,1151829022,1256,1256,1256,1256,0
20241031,182300,1151829022,1256,1256,1256,1256,8866
20241031,182200,1151829022,1256,1256,1256,1256,0
20241031,182100,1151829022,1256,1256,1256,1256,0
20241031,182000,1151829022,1256,1256,1256,1256,0
20241031,181900,1151829022,1256,1256,1256,1256,0
20241031,181800,1151829022,1256,1256,1256,1256,0
20241031,181700,1151829022,1256,1256,1256,1256,0
20241031,181600,1151829022,1256,1256,1256,1256,0
20241031,181500,1151829022,1256,1256,1256,1256,0
20241031,181400,1151829022,1256,1256,1256,1256,0
20241031,181300,1151829022,1256,1256,1256,1256,0
20241031,181200,1151829022,1256,1256,1256,1256,0
20241031,181100,1151829022,1256,1256,1256,1256,0
20241031,181000,1151829022,1256,1256,1256,1256,0
20241031,180900,1151829022,1256,1256,1256,1256,0
20241031,180800,1151829022,1256,1256,1256,1256,0
20241031,180700,1151829022,1256,1256,1256,1256,0
20241031,180600,1151829022,1256,1256,1256,1256,0
20241031,180500,1151829022,1256,1256,1256,1256,0
20241031,180400,1151829022,1256,1256,1256,1256,0
20241031,180300,1151829022,1256,1256,1256,1256,0
20241031,180200,1151829022,1256,1256,1256,1256,0
20241031,180100,1151829022,1256,1256,1256,1256,0
20241031,180000,1151829022,1256,1256,1256,1256,0
20241031,175900,1151829022,1256,1256,1256,1256,0
20241031,175800,1151829022,1256,1256,1256,1256,0
20241031,175700,1151829022,1256,1256,1256,1256,0
20241031,175600,1151829022,1256,1256,1256,1256,0
20241031,175500,1151829022,1256,1256,1256,1256,0
20241031,175400,1151829022,1256,1256,1256,1256,0
20241031,175300,1151829022,1256,1256,1256,1256,8866
20241031,175200,1151829022,1256,1256,1256,1256,0
20241031,175100,1151829022,1256,1256,1256,1256,0
20241031,175000,1151829022,1256,1256,1256,1256,0
20241031,174900,1151829022,1256,1256,1256,1256,0
20241031,174800,1151829022,1256,1256,1256,1256,0
20241031,174700,1151829022,1256,1256,1256,1256,0
20241031,174600,1151829022,1256,1256,1256,1256,0
20241031,174500,1151829022,1256,1256,1256,1256,0
20241031,174400,1151829022,1256,1256,1256,1256,0
20241031,174300,1151829022,1256,1256,1256,1256,0
20241031,174200,1151829022,1256,1256,1256,1256,0
20241031,174100,1151829022,1256,1256,1256,1256,0
20241031,174000,1151829022,1256,1256,1256,1256,0
20241031,173900,1151829022,1256,1256,1256,1256,0
20241031,173800,1151829022,1256,1256,1256,1256,0
20241031,173700,1151829022,1256,1256,1256,1256,0
20241031,173600,1151829022,1256,1256,1256,1256,0
20241031,173500,1151829022,1256,1256,1256,1256,0
20241031,173400,1151829022,1256,1256,1256,1256,0
20241031,173300,1151829022,1256,1256,1256,1256,0
20241031,173200,1151829022,1256,1256,1256,1256,0
20241031,173100,1151829022,1256,1256,1256,1256,0
20241031,173000,1151829022,1256,1256,1256,1256,0
20241031,172900,1151829022,1256,1256,1256,1256,0
20241031,172800,1151829022,1256,1256,1256,1256,0
20241031,172700,1151829022,1256,1256,1256,1256,0
20241031,172600,1151829022,1256,1256,1256,1256,0
20241031,172500,1151829022,1256,1256,1256,1256,0
20241031,172400,1151829022,1256,1256,1256,1256,0
20241031,172300,1151829022,1256,1256,1256,1256,8866
20241031,172200,1151829022,1256,1256,1256,1256,0
20241031,172100,1151829022,1256,1256,1256,1256,0
20241031,172000,1151829022,1256,1256,1256,1256,0
20241031,171900,1151829022,1256,1256,1256,1256,0
20241031,171800,1151829022,1256,1256,1256,1256,0
20241031,171700,1151829022,1256,1256,1256,1256,0
20241031,171600,1151829022,1256,1256,1256,1256,0
20241031,171500,1151829022,1256,1256,1256,1256,0
20241031,171400,1151829022,1256,1256,1256,1256,0
20241031,171300,1151829022,1256,1256,1256,1256,0
20241031,171200,1151829022,1256,1256,1256,1256,0
20241031,171100,1151829022,1256,1256,1256,1256,0
20241031,171000,1151829022,1256,1256,1256,1256,0
20241031,170900,1151829022,1256,1256,1256,1256,0
20241031,170800,1151829022,1256,1256,1256,1256,0
20241031,170700,1151829022,1256,1256,1256,1256,0
20241031,170600,1151829022,1256,1256,1256,1256,0
20241031,170500,1151829022,1256,1256,1256,1256,0
20241031,170400,1151829022,1256,1256,1256,1256,0
20241031,170300,1151829022,1256,1256,1256,1256,0
20241031,170200,1151829022,1256,1256,1256,1256,0
20241031,170100,1151829022,1256,1256,1256,1256,0
20241031,170000,1151829022,1256,1256,1256,1256,0
20241031,165900,1151829022,1256,1256,1256,1256,0
20241031,165800,1151829022,1256,1256,1256,1256,0
20241031,165700,1151829022,1256,1256,1256,1256,0
20241031,165600,1151829022,1256,1256,1256,1256,0
20241031,165500,1151829022,1256,1256,1256,1256,0
20241031,165400,1151829022,1256,1256,1256,1256,0
20241031,165300,1151829022,1256,1256,1256,1256,8866
20241031,165200,1151829022,1256,1256,1256,1256,0
20241031,165100,1151829022,1256,1256,1256,1256,0
20241031,165000,1151829022,1256,1256,1256,1256,0
20241031,164900,1151829022,1256,1256,1256,1256,0
20241031,164800,1151829022,1256,1256,1256,1256,0
20241031,164700,1151829022,1256,1256,1256,1256,0
20241031,164600,1151829022,1256,1256,1256,1256,0
20241031,164500,1151829022,1256,1256,1256,1256,0
20241031,164400,1151829022,1256,1256,1256,1256,0
20241031,164300,1151829022,1256,1256,1256,1256,0
20241031,164200,1151829022,1256,1256,1256,1256,0
20241031,164100,1151829022,1256,1256,1256,1256,0
20241031,164000,1151829022,1256,1256,1256,1256,0
20241031,163900,1151829022,1256,1256,1256,1256,0
20241031,163800,1151829022,1256,1256,1256,1256,0
20241031,163700,1151829022,1256,1256,1256,1256,0
20241031,163600,1151829022,1256,1256,1256,1256,0
20241031,163500,1151829022,1256,1256,1256,1256,0
20241031,163400,1151829022,1256,1256,1256,1256,0
20241031,163300,1151829022,1256,1256,1256,1256,0
20241031,163200,1151829022,1256,1256,1256,1256,0
20241031,163100,1151829022,1256,1256,1256,1256,0
20241031,163000,1151829022,1256,1256,1256,1256,0
20241031,162900,1151829022,1256,1256,1256,1256,0
20241031,162800,1151829022,1256,1256,1256,1256,0
20241031,162700,1151829022,1256,1256,1256,1256,0
20241031,162600,1151829022,1256,1256,1256,1256,0
20241031,162500,1151829022,1256,1256,1256,1256,0
20241031,162400,1151829022,1256,1256,1256,1256,0
20241031,162300,1151829022,1256,1256,1256,1256,8866
20241031,162200,1151829022,1256,1256,1256,1256,0
20241031,162100,1151829022,1256,1256,1256,1256,0
20241031,162000,1151829022,1256,1256,1256,1256,0
20241031,161900,1151829022,1256,1256,1256,1256,0
20241031,161800,1151829022,1256,1256,1256,1256,0
20241031,161700,1151829022,1256,1256,1256,1256,0
20241031,161600,1151829022,1256,1256,1256,1256,0
20241031,161500,1151829022,1256,1256,1256,1256,0
20241031,161400,1151829022,1256,1256,1256,1256,0
20241031,161300,1151829022,1256,1256,1256,1256,0
20241031,161200,1151829022,1256,1256,1256,1256,0
20241031,161100,1151829022,1256,1256,1256,1256,0
20241031,161000,1151829022,1256,1256,1256,1256,0
20241031,160900,1151829022,1256,1256,1256,1256,0
20241031,160800,1151829022,1256,1256,1256,1256,0
20241031,160700,1151829022,1256,1256,1256,1256,0
20241031,160600,1151829022,1256,1256,1256,1256,0
20241031,160500,1151829022,1256,1256,1256,1256,0
20241031,160400,1151829022,1256,1256,1256,1256,0
20241031,160300,1151829022,1256,1256,1256,1256,0
20241031,160200,1151829022,1256,1256,1256,1256,0
20241031,160100,1151829022,1256,1256,1256,1256,0
20241031,160000,1151829022,1256,1256,1256,1256,0
20241031,155900,1151829022,1256,1256,1256,1256,0
20241031,155800,1151829022,1256,1256,1256,1256,0
20241031,155700,1151829022,1256,1256,1256,1256,0
20241031,155600,1151829022,1256,1256,1256,1256,0
20241031,155500,1151829022,1256,1256,1256,1256,0
20241031,155400,1151829022,1256,1256,1256,1256,0
20241031,155300,1151829022,1256,1256,1256,1256,8866
20241031,155200,1151829022,1256,1256,1256,1256,0
20241031,155100,1151829022,1256,1256,1256,1256,0
20241031,155000,1151829022,1256,1256,1256,1256,0
20241031,154900,1151829022,1256,1256,1256,1256,0
20241031,154800,1151829022,1256,1256,1256,1256,0
20241031,154700,1151829022,1256,1256,1256,1256,0
20241031,154600,1151829022,1256,1256,1256,1256,0
20241031,154500,1151829022,1256,1256,1256,1256,0
20241031,154400,1151829022,1256,1256,1256,1256,0
20241031,154300,1151829022,1256,1256,1256,1256,0
20241031,154200,1151829022,1256,1256,1256,1256,0
20241031,154100,1151829022,1256,1256,1256,1256,0
20241031,154000,1151829022,1256,1256,1256,1256,0
20241031,153900,1151829022,1256,1256,1256,1256,0
20241031,153800,1151829022,1256,1256,1256,1256,0
20241031,153700,1151829022,1256,1256,1256,1256,0
20241031,153600,1151829022,1256,1256,1256,1256,0
20241031,153500,1151829022,1256,1256,1256,1256,0
20241031,153400,1151829022,1256,1256,1256,1256,0
20241031,153300,1151829022,1256,1256,1256,1256,0
20241031,153200,1151829022,1256,1256,1256,1256,0
20241031,153100,1151829022,1256,1256,1256,1256,0
20241031,153000,1151829022,1256,1256,1256,1256,8866
20241031,152900,1140693326,1257,1257,1257,1257,0
20241031,152800,1140693326,1257,1257,1257,1257,0
20241031,152700,1140693326,1257,1257,1257,1257,0
20241031,152600,1140693326,1257,1257,1257,1257,0
20241031,152500,1140693326,1257,1257,1257,1257,0
20241031,152400,1140693326,1257,1257,1257,1257,0
20241031,152300,1140693326,1257,1257,1257,1257,0
20241031,152200,1140693326,1257,1257,1257,1257,0
20241031,152100,1140693326,1257,1257,1257,1257,0
20241031,152000,1140693326,1257,1257,1257,1257,0
20241031,151900,1140693326,1257,1256,1257,1256,8195
20241031,151800,1130395667,1251,1254,1257,1251,2885
20241031,151700,1126775966,1251,1254,1254,1251,1968
20241031,151600,1124312475,1254,1251,1254,1251,2243
20241031,151500,1121504330,1251,1251,1251,1251,35
20241031,151400,1121460545,1254,1252,1254,1252,1970
20241031,151300,1118993229,1257,1257,1257,1257,0
20241031,151200,1118993229,1257,1257,1257,1257,0
20241031,151100,1118993229,1257,1252,1258,1252,573
20241031,151000,1118275816,1259,1256,1259,1256,1139
20241031,150900,1116844873,1259,1259,1259,1259,0
20241031,150800,1116844873,1259,1257,1259,1257,5674
20241031,150700,1109703706,1257,1254,1257,1254,7974
20241031,150600,1099683958,1254,1254,1254,1254,516
20241031,150500,1099036894,1255,1255,1255,1255,5
20241031,150400,1099030619,1252,1252,1252,1252,0
20241031,150300,1099030619,1252,1252,1252,1252,0
20241031,150200,1099030619,1252,1252,1252,1252,1
20241031,150100,1099029367,1251,1251,1251,1251,0
20241031,150000,1099029367,1251,1252,1255,1251,1756
20241031,145900,1096826794,1251,1251,1251,1251,787
20241031,145800,1095842257,1251,1251,1251,1251,104
20241031,145700,1095712153,1252,1252,1252,1252,121
20241031,145600,1095560661,1252,1253,1253,1252,11
20241031,145500,1095546888,1251,1251,1251,1251,10
20241031,145400,1095534378,1253,1251,1253,1250,2039
20241031,145300,1092983858,1251,1253,1253,1251,1011
20241031,145200,1091718195,1252,1253,1253,1252,870
20241031,145100,1090628485,1253,1253,1253,1253,108
20241031,145000,1090493161,1255,1255,1255,1255,1
20241031,144900,1090491906,1255,1255,1255,1255,0
20241031,144800,1090491906,1255,1255,1255,1255,599
20241031,144700,1089740161,1255,1255,1255,1255,396
20241031,144600,1089243181,1250,1250,1250,1250,200
20241031,144500,1088993181,1250,1250,1250,1250,10
20241031,144400,1088980681,1255,1251,1255,1250,60
20241031,144300,1088905630,1250,1252,1255,1250,859
20241031,144200,1087828635,1251,1251,1251,1251,14
20241031,144100,1087811121,1251,1251,1251,1251,10
20241031,144000,1087798611,1256,1256,1256,1256,435
20241031,143900,1087252251,1255,1255,1255,1255,0
20241031,143800,1087252251,1255,1256,1256,1255,176
20241031,143700,1087031370,1255,1254,1255,1254,151
20241031,143600,1086841866,1254,1254,1254,1254,0
20241031,143500,1086841866,1254,1254,1255,1254,150
20241031,143400,1086653666,1250,1254,1254,1250,55
20241031,143300,1086584904,1254,1254,1254,1254,0
20241031,143200,1086584904,1254,1254,1254,1254,0
20241031,143100,1086584904,1254,1254,1254,1254,13
20241031,143000,1086568602,1249,1249,1249,1249,80
20241031,142900,1086468682,1254,1254,1254,1254,0
20241031,142800,1086468682,1254,1249,1254,1249,9
20241031,142700,1086457421,1249,1249,1249,1249,5
20241031,142600,1086451176,1254,1254,1254,1254,97
20241031,142500,1086329538,1254,1254,1254,1254,0
20241031,142400,1086329538,1254,1254,1254,1254,0
20241031,142300,1086329538,1254,1256,1256,1254,270
20241031,142200,1085990426,1256,1252,1256,1252,60
20241031,142100,1085915184,1248,1250,1250,1248,14169
20241031,142000,1068218975,1250,1251,1251,1250,500
20241031,141900,1067593955,1253,1253,1253,1250,1313
20241031,141800,1065951324,1251,1251,1251,1251,19
20241031,141700,1065927555,1251,1251,1251,1251,345
20241031,141600,1065495960,1251,1251,1251,1251,30
20241031,141500,1065458430,1251,1253,1253,1251,25
20241031,141400,1065427115,1250,1250,1250,1250,1000
20241031,141300,1064177115,1249,1249,1249,1249,0
20241031,141200,1064177115,1249,1252,1253,1249,3772
20241031,141100,1059461155,1252,1252,1252,1252,1011
20241031,141000,1058195383,1252,1252,1252,1252,0
20241031,140900,1058195383,1252,1250,1252,1250,302
20241031,140800,1057817283,1252,1252,1252,1252,0
20241031,140700,1057817283,1252,1252,1252,1252,0
20241031,140600,1057817283,1252,1252,1252,1252,0
20241031,140500,1057817283,1252,1252,1252,1252,0
20241031,140400,1057817283,1252,1252,1252,1252,0
20241031,140300,1057817283,1252,1252,1252,1252,0
20241031,140200,1057817283,1252,1252,1252,1252,0
20241031,140100,1057817283,1252,1253,1253,1252,420
20241031,140000,1057291440,1250,1250,1250,1250,20
20241031,135900,1057266440,1253,1253,1253,1253,1
20241031,135800,1057265187,1250,1250,1250,1250,0
20241031,135700,1057265187,1250,1250,1250,1250,1
20241031,135600,1057263937,1250,1250,1250,1250,0
20241031,135500,1057263937,1250,1250,1250,1250,0
20241031,135400,1057263937,1250,1250,1250,1250,0
20241031,135300,1057263937,1250,1250,1250,1250,0
20241031,135200,1057263937,1250,1253,1253,1250,501
20241031,135100,1056637684,1249,1249,1249,1249,771
20241031,135000,1055674705,1250,1251,1253,1250,410
20241031,134900,1055161975,1247,1256,1256,1247,11142
20241031,134800,1041253699,1250,1254,1254,1250,20001
20241031,134700,1016237025,1257,1257,1257,1257,3
20241031,134600,1016233254,1257,1257,1257,1257,0
20241031,134500,1016233254,1257,1257,1257,1257,10
20241031,134400,1016220684,1254,1254,1254,1254,270
20241031,134300,1015882104,1255,1255,1255,1255,1
20241031,134200,1015880849,1258,1258,1258,1258,0
20241031,134100,1015880849,1258,1254,1258,1254,246
20241031,134000,1015572325,1254,1255,1255,1254,2278
20241031,133900,1012713935,1255,1256,1256,1255,3132
20241031,133800,1008782586,1256,1256,1256,1256,0
20241031,133700,1008782586,1256,1256,1256,1256,50
20241031,133600,1008719786,1256,1256,1256,1256,369
20241031,133500,1008256322,1260,1260,1263,1260,5960
20241031,133400,1000746693,1257,1257,1257,1257,447
20241031,133300,1000184814,1260,1260,1260,1260,0
20241031,133200,1000184814,1260,1260,1260,1260,10
20241031,133100,1000172214,1260,1260,1260,1260,1
20241031,133000,1000170954,1257,1258,1258,1257,2000
20241031,132900,997656029,1260,1260,1260,1260,0
20241031,132800,997656029,1260,1260,1260,1260,1190
20241031,132700,996156629,1261,1261,1261,1261,500
20241031,132600,995526129,1261,1261,1261,1261,1380
20241031,132500,993785949,1261,1261,1261,1261,1
20241031,132400,993784688,1261,1261,1261,1261,3
20241031,132300,993780905,1261,1262,1264,1261,2278
20241031,132200,990906402,1262,1262,1262,1262,474
20241031,132100,990308214,1262,1264,1264,1262,244
20241031,132000,990000278,1262,1262,1262,1262,22
20241031,131900,989972514,1262,1262,1262,1262,1102
20241031,131800,988581790,1263,1263,1263,1263,0
20241031,131700,988581790,1263,1263,1263,1263,0
20241031,131600,988581790,1263,1266,1266,1263,1448
20241031,131500,986750758,1266,1266,1266,1266,0
20241031,131400,986750758,1266,1265,1266,1265,9398
20241031,131300,974862287,1265,1265,1265,1265,396
20241031,131200,974361347,1265,1265,1265,1265,0
20241031,131100,974361347,1265,1265,1265,1260,12
20241031,131000,974346217,1264,1263,1264,1263,4103
20241031,130900,969161436,1264,1264,1264,1264,111
20241031,130800,969021132,1263,1262,1263,1262,2818
20241031,130700,965463998,1263,1263,1263,1263,0
20241031,130600,965463998,1263,1263,1263,1263,0
20241031,130500,965463998,1263,1263,1263,1263,1
20241031,130400,965462735,1259,1259,1259,1259,0
20241031,130300,965462735,1259,1259,1259,1259,410
20241031,130200,964946545,1263,1263,1263,1263,0
20241031,130100,964946545,1263,1263,1263,1263,7
20241031,130000,964937704,1263,1263,1263,1263,7395
20241031,125900,955597819,1263,1263,1263,1263,2
20241031,125800,955595293,1264,1264,1264,1264,0
20241031,125700,955595293,1264,1264,1264,1264,0
20241031,125600,955595293,1264,1264,1264,1264,28
20241031,125500,955559901,1264,1264,1264,1264,31
20241031,125400,955520717,1260,1260,1260,1260,791
20241031,125300,954524057,1260,1264,1264,1260,158
20241031,125200,954324789,1264,1264,1264,1264,7
20241031,125100,954315941,1260,1265,1265,1260,968
20241031,125000,953092193,1260,1261,1261,1260,260
20241031,124900,952764483,1265,1262,1265,1262,9643
20241031,124800,940583692,1263,1263,1263,1263,2
20241031,124700,940581166,1262,1262,1262,1262,1109
20241031,124600,939181608,1262,1259,1262,1259,4034
20241031,124500,934096084,1259,1259,1259,1259,509
20241031,124400,933455253,1259,1259,1259,1259,0
20241031,124300,933455253,1259,1259,1259,1259,2000
20241031,124200,930937253,1259,1259,1259,1259,3506
20241031,124100,926523199,1259,1251,1259,1251,20001
20241031,124000,901384766,1251,1251,1251,1251,0
20241031,123900,901384766,1251,1251,1251,1251,110
20241031,123800,901247156,1255,1255,1255,1255,0
20241031,123700,901247156,1255,1255,1255,1255,8
20241031,123600,901237116,1255,1255,1255,1255,800
20241031,123500,900233116,1255,1255,1255,1255,0
20241031,123400,900233116,1255,1255,1255,1255,0
20241031,123300,900233116,1255,1255,1255,1255,0
20241031,123200,900233116,1255,1255,1255,1255,0
20241031,123100,900233116,1255,1253,1255,1253,5000
20241031,123000,893959286,1254,1254,1254,1254,0
20241031,122900,893959286,1254,1249,1254,1249,327
20241031,122800,893550813,1249,1255,1255,1249,4532
20241031,122700,887889763,1255,1255,1255,1255,30
20241031,122600,887852113,1255,1250,1255,1250,4
20241031,122500,887847108,1250,1250,1250,1250,0
20241031,122400,887847108,1250,1250,1250,1250,811
20241031,122300,886833358,1255,1255,1255,1255,78
20241031,122200,886735468,1255,1250,1255,1250,607
20241031,122100,885976713,1250,1250,1250,1250,2
20241031,122000,885974213,1250,1250,1250,1250,0
20241031,121900,885974213,1250,1250,1250,1250,0
20241031,121800,885974213,1250,1250,1250,1250,0
20241031,121700,885974213,1250,1250,1250,1250,0
20241031,121600,885974213,1250,1250,1250,1250,0
20241031,121500,885974213,1250,1251,1251,1250,1023
20241031,121400,884695450,1251,1251,1251,1251,0
20241031,121300,884695450,1251,1250,1251,1250,1611
20241031,121200,882681663,1250,1250,1250,1250,70
20241031,121100,882594163,1250,1250,1250,1250,1212
20241031,121000,881079163,1255,1250,1255,1249,1561
20241031,120900,879129443,1249,1255,1255,1249,2300
20241031,120800,876253803,1255,1255,1255,1255,0
20241031,120700,876253803,1255,1255,1255,1255,0
20241031,120600,876253803,1255,1250,1255,1250,249
20241031,120500,875942538,1250,1250,1250,1250,10
20241031,120400,875930038,1250,1251,1251,1250,4459
20241031,120300,870353488,1256,1256,1256,1256,0
20241031,120200,870353488,1256,1256,1256,1256,0
20241031,120100,870353488,1256,1256,1256,1256,0
20241031,120000,870353488,1256,1256,1256,1256,0
20241031,115900,870353488,1256,1256,1256,1256,193
20241031,115800,870111080,1251,1251,1251,1251,0
20241031,115700,870111080,1251,1252,1252,1251,1662
20241031,115600,868030756,1252,1253,1253,1252,50
20241031,115500,867968146,1255,1255,1255,1255,54
20241031,115400,867900376,1256,1256,1256,1256,0
20241031,115300,867900376,1256,1256,1256,1256,2
20241031,115200,867897864,1256,1256,1256,1256,537
20241031,115100,867223392,1256,1256,1256,1256,0
20241031,115000,867223392,1256,1256,1256,1256,0
20241031,114900,867223392,1256,1256,1256,1256,22
20241031,114800,867195760,1257,1257,1257,1257,0
20241031,114700,867195760,1257,1257,1257,1257,0
20241031,114600,867195760,1257,1257,1257,1257,528
20241031,114500,866532064,1256,1256,1256,1256,653
20241031,114400,865711896,1256,1256,1256,1256,270
20241031,114300,865372776,1256,1256,1256,1256,5
20241031,114200,865366496,1257,1257,1257,1257,0
20241031,114100,865366496,1257,1257,1257,1257,0
20241031,114000,865366496,1257,1257,1257,1257,24
20241031,113900,865336328,1257,1257,1257,1257,0
20241031,113800,865336328,1257,1257,1257,1257,5
20241031,113700,865330043,1250,1251,1251,1250,7
20241031,113600,865321290,1259,1259,1259,1259,2
20241031,113500,865318772,1255,1256,1256,1255,1081
20241031,113400,863961935,1259,1255,1259,1255,8250
20241031,113300,853598331,1255,1255,1255,1255,17
20241031,113200,853576996,1255,1255,1255,1255,522
20241031,113100,852921886,1255,1251,1255,1250,404
20241031,113000,852416856,1251,1251,1251,1251,10
20241031,112900,852404346,1251,1252,1252,1250,2591
20241031,112800,849162771,1255,1255,1255,1255,1
20241031,112700,849161516,1255,1252,1255,1252,111
20241031,112600,849022541,1256,1256,1256,1252,444
20241031,112500,848466529,1252,1252,1252,1252,0
20241031,112400,848466529,1252,1252,1252,1252,610
20241031,112300,847702809,1252,1257,1257,1252,15
20241031,112200,847684024,1257,1251,1257,1251,986
20241031,112100,846448222,1252,1252,1252,1252,750
20241031,112000,845509222,1252,1252,1253,1252,1752
20241031,111900,843315717,1252,1252,1252,1252,110
20241031,111800,843177997,1259,1259,1259,1259,0
20241031,111700,843177997,1259,1259,1259,1259,0
20241031,111600,843177997,1259,1253,1259,1253,70
20241031,111500,843089978,1253,1253,1253,1248,32086
20241031,111400,803003170,1255,1255,1255,1255,448
20241031,111300,802440930,1259,1259,1259,1259,0
20241031,111200,802440930,1259,1259,1259,1259,682
20241031,111100,801582292,1259,1259,1259,1259,471
20241031,111000,800989303,1259,1259,1259,1259,0
20241031,110900,800989303,1259,1259,1259,1259,460
20241031,110800,800410163,1253,1251,1253,1251,1068
20241031,110700,799073969,1251,1251,1251,1251,2000
20241031,110600,796571969,1253,1253,1253,1253,3475
20241031,110500,792217794,1253,1253,1253,1253,0
20241031,110400,792217794,1253,1254,1254,1253,1965
20241031,110300,789753929,1260,1254,1260,1254,1301
20241031,110200,788118473,1254,1259,1260,1254,315
20241031,110100,787721763,1254,1262,1262,1254,154
20241031,110000,787528608,1262,1259,1262,1259,678
20241031,105900,786673750,1252,1252,1252,1252,55
20241031,105800,786604890,1258,1257,1258,1257,328
20241031,105700,786192386,1251,1252,1252,1251,1900
20241031,105600,783815286,1252,1252,1252,1252,945
20241031,105500,782632146,1257,1257,1257,1257,1306
20241031,105400,780990504,1257,1251,1257,1251,433
20241031,105300,780446319,1256,1256,1256,1256,1572
20241031,105200,778471887,1256,1256,1256,1256,617
20241031,105100,777696935,1256,1256,1256,1256,0
20241031,105000,777696935,1256,1255,1256,1255,1718
20241031,104900,775539274,1255,1255,1255,1255,0
20241031,104800,775539274,1255,1255,1255,1255,0
20241031,104700,775539274,1255,1253,1255,1253,130
20241031,104600,775376367,1250,1250,1250,1250,1
20241031,104500,775375117,1250,1251,1253,1250,99
20241031,104400,775251104,1249,1249,1249,1249,600
20241031,104300,774501704,1249,1249,1249,1249,100
20241031,104200,774376804,1249,1249,1250,1249,1025
20241031,104100,773096576,1249,1249,1249,1249,999
20241031,104000,771848825,1249,1249,1249,1249,1
20241031,103900,771847576,1249,1250,1250,1249,4280
20241031,103800,766498321,1251,1251,1251,1250,4598
20241031,103700,760746228,1253,1250,1253,1250,2679
20241031,103600,757397463,1250,1250,1250,1250,150
20241031,103500,757209963,1250,1250,1250,1250,1444
20241031,103400,755404963,1250,1250,1250,1250,7
20241031,103300,755396213,1250,1253,1253,1250,1057
20241031,103200,754074951,1250,1253,1253,1250,5238
20241031,103100,747525447,1253,1253,1253,1253,449
20241031,103000,746962850,1250,1250,1250,1250,1474
20241031,102900,745120350,1250,1250,1250,1250,413
20241031,102800,744604100,1250,1252,1252,1250,5732
20241031,102700,737428921,1253,1253,1253,1253,590
20241031,102600,736689651,1252,1253,1253,1252,1163
20241031,102500,735232568,1254,1254,1254,1254,0
20241031,102400,735232568,1254,1252,1254,1252,826
20241031,102300,734197316,1254,1254,1254,1254,424
20241031,102200,733665620,1252,1254,1254,1252,1050
20241031,102100,732350820,1252,1252,1252,1252,19
20241031,102000,732327032,1252,1252,1252,1252,204
20241031,101900,732071624,1255,1255,1255,1255,0
20241031,101800,732071624,1255,1255,1255,1255,0
20241031,101700,732071624,1255,1250,1255,1250,479
20241031,101600,731471309,1249,1249,1249,1249,70
20241031,101500,731383879,1250,1250,1250,1250,334
20241031,101400,730966379,1250,1249,1250,1249,1421
20241031,101300,729191088,1249,1249,1249,1249,0
20241031,101200,729191088,1249,1249,1249,1249,0
20241031,101100,729191088,1249,1249,1249,1249,667
20241031,101000,728358005,1250,1250,1250,1250,0
20241031,100900,728358005,1250,1250,1250,1249,2043
20241031,100800,725804504,1255,1255,1255,1255,7
20241031,100700,725795719,1255,1255,1255,1255,1000
20241031,100600,724540719,1255,1255,1255,1249,2245
20241031,100500,721736590,1250,1250,1250,1250,2902
20241031,100400,718109090,1250,1250,1250,1250,0
20241031,100300,718109090,1250,1250,1250,1250,0
20241031,100200,718109090,1250,1253,1253,1250,504
20241031,100100,717479078,1249,1252,1252,1249,5479
20241031,100000,710621626,1252,1252,1252,1252,7
20241031,095900,710612862,1252,1252,1252,1252,7
20241031,095800,710604098,1246,1249,1249,1246,8660
20241031,095700,699805993,1252,1252,1252,1252,0
20241031,095600,699805993,1252,1251,1252,1251,21
20241031,095500,699779721,1251,1247,1251,1247,124
20241031,095400,699624997,1246,1248,1252,1246,8682
20241031,095300,688798079,1247,1248,1248,1247,5852
20241031,095200,681498373,1247,1249,1249,1247,17652
20241031,095100,659457704,1249,1251,1251,1249,8492
20241031,095000,648843499,1251,1253,1253,1250,2827
20241031,094900,645307899,1253,1258,1258,1252,8403
20241031,094800,634780886,1253,1258,1258,1253,5160
20241031,094700,628301218,1258,1258,1258,1258,3320
20241031,094600,624124658,1258,1258,1258,1258,413
20241031,094500,623605104,1255,1256,1256,1254,3855
20241031,094400,618765675,1255,1256,1256,1255,77
20241031,094300,618668973,1258,1257,1258,1257,1027
20241031,094200,617377077,1257,1255,1258,1255,324
20241031,094100,616970315,1257,1257,1257,1257,40
20241031,094000,616920035,1257,1256,1257,1256,456
20241031,093900,616346851,1254,1255,1255,1254,65
20241031,093800,616265286,1255,1258,1258,1255,2773
20241031,093700,612779166,1253,1253,1253,1253,22
20241031,093600,612751600,1258,1250,1258,1250,5367
20241031,093500,606033848,1250,1250,1250,1249,999
20241031,093400,604785966,1250,1250,1250,1250,1119
20241031,093300,603387216,1250,1250,1250,1249,110
20241031,093200,603249717,1252,1250,1252,1248,282
20241031,093100,602897393,1249,1249,1250,1249,353
20241031,093000,602456354,1250,1252,1252,1250,3674
20241031,092900,597858638,1252,1257,1257,1252,13
20241031,092800,597842352,1258,1258,1258,1258,51
20241031,092700,597778194,1258,1249,1258,1248,4843
20241031,092600,591729112,1250,1253,1253,1250,10695
20241031,092500,578343983,1254,1253,1259,1253,1991
20241031,092400,575848106,1253,1254,1254,1253,3059
20241031,092300,572014779,1253,1256,1256,1253,3808
20241031,092200,567235523,1257,1262,1262,1257,1433
20241031,092100,565434169,1256,1254,1262,1254,2017
20241031,092000,562895477,1254,1253,1254,1251,1837
20241031,091900,560595515,1253,1260,1260,1253,27123
20241031,091800,526515933,1259,1263,1263,1259,8798
20241031,091700,515425778,1263,1266,1266,1263,4216
20241031,091600,510094551,1265,1265,1266,1265,852
20241031,091500,509016749,1266,1264,1267,1263,10144
20241031,091400,496174040,1265,1267,1267,1265,1341
20241031,091300,494475005,1267,1270,1270,1264,9398
20241031,091200,482564966,1273,1271,1273,1270,4809
20241031,091100,476451689,1270,1268,1270,1268,4245
20241031,091000,471064355,1267,1263,1267,1262,4806
20241031,090900,464993564,1264,1269,1269,1263,664
20241031,090800,464154078,1269,1274,1274,1257,42288
20241031,090700,410609814,1274,1280,1282,1273,20203
20241031,090600,384806250,1280,1280,1283,1280,8288
20241031,090500,374190224,1279,1290,1290,1279,71170
20241031,090400,282743789,1290,1277,1290,1276,86126
20241031,090300,172246927,1277,1271,1277,1267,20069
20241031,090200,146698854,1270,1270,1276,1268,22520
20241031,090100,118076845,1268,1268,1270,1262,23939
20241031,090000,87741304,1268,1278,1278,1260,68909