KissMeData/058860/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,193800,799636955,2965,2965,2965,2965,3104
20231031,193700,799636955,2965,2965,2965,2965,0
20231031,193600,799636955,2965,2965,2965,2965,0
20231031,193500,799636955,2965,2965,2965,2965,0
20231031,193400,799636955,2965,2965,2965,2965,0
20231031,193300,799636955,2965,2965,2965,2965,0
20231031,193200,799636955,2965,2965,2965,2965,0
20231031,193100,799636955,2965,2965,2965,2965,0
20231031,193000,799636955,2965,2965,2965,2965,0
20231031,192900,799636955,2965,2965,2965,2965,0
20231031,192800,799636955,2965,2965,2965,2965,0
20231031,192700,799636955,2965,2965,2965,2965,0
20231031,192600,799636955,2965,2965,2965,2965,0
20231031,192500,799636955,2965,2965,2965,2965,0
20231031,192400,799636955,2965,2965,2965,2965,0
20231031,192300,799636955,2965,2965,2965,2965,0
20231031,192200,799636955,2965,2965,2965,2965,0
20231031,192100,799636955,2965,2965,2965,2965,0
20231031,192000,799636955,2965,2965,2965,2965,0
20231031,191900,799636955,2965,2965,2965,2965,0
20231031,191800,799636955,2965,2965,2965,2965,0
20231031,191700,799636955,2965,2965,2965,2965,0
20231031,191600,799636955,2965,2965,2965,2965,0
20231031,191500,799636955,2965,2965,2965,2965,0
20231031,191400,799636955,2965,2965,2965,2965,0
20231031,191300,799636955,2965,2965,2965,2965,0
20231031,191200,799636955,2965,2965,2965,2965,0
20231031,191100,799636955,2965,2965,2965,2965,0
20231031,191000,799636955,2965,2965,2965,2965,0
20231031,190900,799636955,2965,2965,2965,2965,0
20231031,190800,799636955,2965,2965,2965,2965,3104
20231031,190700,799636955,2965,2965,2965,2965,0
20231031,190600,799636955,2965,2965,2965,2965,0
20231031,190500,799636955,2965,2965,2965,2965,0
20231031,190400,799636955,2965,2965,2965,2965,0
20231031,190300,799636955,2965,2965,2965,2965,0
20231031,190200,799636955,2965,2965,2965,2965,0
20231031,190100,799636955,2965,2965,2965,2965,0
20231031,190000,799636955,2965,2965,2965,2965,0
20231031,185900,799636955,2965,2965,2965,2965,0
20231031,185800,799636955,2965,2965,2965,2965,0
20231031,185700,799636955,2965,2965,2965,2965,0
20231031,185600,799636955,2965,2965,2965,2965,0
20231031,185500,799636955,2965,2965,2965,2965,0
20231031,185400,799636955,2965,2965,2965,2965,0
20231031,185300,799636955,2965,2965,2965,2965,0
20231031,185200,799636955,2965,2965,2965,2965,0
20231031,185100,799636955,2965,2965,2965,2965,0
20231031,185000,799636955,2965,2965,2965,2965,0
20231031,184900,799636955,2965,2965,2965,2965,0
20231031,184800,799636955,2965,2965,2965,2965,0
20231031,184700,799636955,2965,2965,2965,2965,0
20231031,184600,799636955,2965,2965,2965,2965,0
20231031,184500,799636955,2965,2965,2965,2965,0
20231031,184400,799636955,2965,2965,2965,2965,0
20231031,184300,799636955,2965,2965,2965,2965,0
20231031,184200,799636955,2965,2965,2965,2965,0
20231031,184100,799636955,2965,2965,2965,2965,0
20231031,184000,799636955,2965,2965,2965,2965,0
20231031,183900,799636955,2965,2965,2965,2965,0
20231031,183800,799636955,2965,2965,2965,2965,3104
20231031,183700,799636955,2965,2965,2965,2965,0
20231031,183600,799636955,2965,2965,2965,2965,0
20231031,183500,799636955,2965,2965,2965,2965,0
20231031,183400,799636955,2965,2965,2965,2965,0
20231031,183300,799636955,2965,2965,2965,2965,0
20231031,183200,799636955,2965,2965,2965,2965,0
20231031,183100,799636955,2965,2965,2965,2965,0
20231031,183000,799636955,2965,2965,2965,2965,0
20231031,182900,799636955,2965,2965,2965,2965,0
20231031,182800,799636955,2965,2965,2965,2965,0
20231031,182700,799636955,2965,2965,2965,2965,0
20231031,182600,799636955,2965,2965,2965,2965,0
20231031,182500,799636955,2965,2965,2965,2965,0
20231031,182400,799636955,2965,2965,2965,2965,0
20231031,182300,799636955,2965,2965,2965,2965,0
20231031,182200,799636955,2965,2965,2965,2965,0
20231031,182100,799636955,2965,2965,2965,2965,0
20231031,182000,799636955,2965,2965,2965,2965,0
20231031,181900,799636955,2965,2965,2965,2965,0
20231031,181800,799636955,2965,2965,2965,2965,0
20231031,181700,799636955,2965,2965,2965,2965,0
20231031,181600,799636955,2965,2965,2965,2965,0
20231031,181500,799636955,2965,2965,2965,2965,0
20231031,181400,799636955,2965,2965,2965,2965,0
20231031,181300,799636955,2965,2965,2965,2965,0
20231031,181200,799636955,2965,2965,2965,2965,0
20231031,181100,799636955,2965,2965,2965,2965,0
20231031,181000,799636955,2965,2965,2965,2965,0
20231031,180900,799636955,2965,2965,2965,2965,0
20231031,180800,799636955,2965,2965,2965,2965,3104
20231031,180700,799636955,2965,2965,2965,2965,0
20231031,180600,799636955,2965,2965,2965,2965,0
20231031,180500,799636955,2965,2965,2965,2965,0
20231031,180400,799636955,2965,2965,2965,2965,0
20231031,180300,799636955,2965,2965,2965,2965,0
20231031,180200,799636955,2965,2965,2965,2965,0
20231031,180100,799636955,2965,2965,2965,2965,0
20231031,180000,799636955,2965,2965,2965,2965,0
20231031,175900,799636955,2965,2965,2965,2965,0
20231031,175800,799636955,2965,2965,2965,2965,0
20231031,175700,799636955,2965,2965,2965,2965,0
20231031,175600,799636955,2965,2965,2965,2965,0
20231031,175500,799636955,2965,2965,2965,2965,0
20231031,175400,799636955,2965,2965,2965,2965,0
20231031,175300,799636955,2965,2965,2965,2965,0
20231031,175200,799636955,2965,2965,2965,2965,0
20231031,175100,799636955,2965,2965,2965,2965,0
20231031,175000,799636955,2965,2965,2965,2965,0
20231031,174900,799636955,2965,2965,2965,2965,0
20231031,174800,799636955,2965,2965,2965,2965,0
20231031,174700,799636955,2965,2965,2965,2965,0
20231031,174600,799636955,2965,2965,2965,2965,0
20231031,174500,799636955,2965,2965,2965,2965,0
20231031,174400,799636955,2965,2965,2965,2965,0
20231031,174300,799636955,2965,2965,2965,2965,0
20231031,174200,799636955,2965,2965,2965,2965,0
20231031,174100,799636955,2965,2965,2965,2965,0
20231031,174000,799636955,2965,2965,2965,2965,0
20231031,173900,799636955,2965,2965,2965,2965,0
20231031,173800,799636955,2965,2965,2965,2965,3104
20231031,173700,799636955,2965,2965,2965,2965,0
20231031,173600,799636955,2965,2965,2965,2965,0
20231031,173500,799636955,2965,2965,2965,2965,0
20231031,173400,799636955,2965,2965,2965,2965,0
20231031,173300,799636955,2965,2965,2965,2965,0
20231031,173200,799636955,2965,2965,2965,2965,0
20231031,173100,799636955,2965,2965,2965,2965,0
20231031,173000,799636955,2965,2965,2965,2965,0
20231031,172900,799636955,2965,2965,2965,2965,0
20231031,172800,799636955,2965,2965,2965,2965,0
20231031,172700,799636955,2965,2965,2965,2965,0
20231031,172600,799636955,2965,2965,2965,2965,0
20231031,172500,799636955,2965,2965,2965,2965,0
20231031,172400,799636955,2965,2965,2965,2965,0
20231031,172300,799636955,2965,2965,2965,2965,0
20231031,172200,799636955,2965,2965,2965,2965,0
20231031,172100,799636955,2965,2965,2965,2965,0
20231031,172000,799636955,2965,2965,2965,2965,0
20231031,171900,799636955,2965,2965,2965,2965,0
20231031,171800,799636955,2965,2965,2965,2965,0
20231031,171700,799636955,2965,2965,2965,2965,0
20231031,171600,799636955,2965,2965,2965,2965,0
20231031,171500,799636955,2965,2965,2965,2965,0
20231031,171400,799636955,2965,2965,2965,2965,0
20231031,171300,799636955,2965,2965,2965,2965,0
20231031,171200,799636955,2965,2965,2965,2965,0
20231031,171100,799636955,2965,2965,2965,2965,0
20231031,171000,799636955,2965,2965,2965,2965,0
20231031,170900,799636955,2965,2965,2965,2965,0
20231031,170800,799636955,2965,2965,2965,2965,3104
20231031,170700,799636955,2965,2965,2965,2965,0
20231031,170600,799636955,2965,2965,2965,2965,0
20231031,170500,799636955,2965,2965,2965,2965,0
20231031,170400,799636955,2965,2965,2965,2965,0
20231031,170300,799636955,2965,2965,2965,2965,0
20231031,170200,799636955,2965,2965,2965,2965,0
20231031,170100,799636955,2965,2965,2965,2965,0
20231031,170000,799636955,2965,2965,2965,2965,0
20231031,165900,799636955,2965,2965,2965,2965,0
20231031,165800,799636955,2965,2965,2965,2965,0
20231031,165700,799636955,2965,2965,2965,2965,0
20231031,165600,799636955,2965,2965,2965,2965,0
20231031,165500,799636955,2965,2965,2965,2965,0
20231031,165400,799636955,2965,2965,2965,2965,0
20231031,165300,799636955,2965,2965,2965,2965,0
20231031,165200,799636955,2965,2965,2965,2965,0
20231031,165100,799636955,2965,2965,2965,2965,0
20231031,165000,799636955,2965,2965,2965,2965,0
20231031,164900,799636955,2965,2965,2965,2965,0
20231031,164800,799636955,2965,2965,2965,2965,0
20231031,164700,799636955,2965,2965,2965,2965,0
20231031,164600,799636955,2965,2965,2965,2965,0
20231031,164500,799636955,2965,2965,2965,2965,0
20231031,164400,799636955,2965,2965,2965,2965,0
20231031,164300,799636955,2965,2965,2965,2965,0
20231031,164200,799636955,2965,2965,2965,2965,0
20231031,164100,799636955,2965,2965,2965,2965,0
20231031,164000,799636955,2965,2965,2965,2965,0
20231031,163900,799636955,2965,2965,2965,2965,0
20231031,163800,799636955,2965,2965,2965,2965,3104
20231031,163700,799636955,2965,2965,2965,2965,0
20231031,163600,799636955,2965,2965,2965,2965,0
20231031,163500,799636955,2965,2965,2965,2965,0
20231031,163400,799636955,2965,2965,2965,2965,0
20231031,163300,799636955,2965,2965,2965,2965,0
20231031,163200,799636955,2965,2965,2965,2965,0
20231031,163100,799636955,2965,2965,2965,2965,0
20231031,163000,799636955,2965,2965,2965,2965,0
20231031,162900,799636955,2965,2965,2965,2965,0
20231031,162800,799636955,2965,2965,2965,2965,0
20231031,162700,799636955,2965,2965,2965,2965,0
20231031,162600,799636955,2965,2965,2965,2965,0
20231031,162500,799636955,2965,2965,2965,2965,0
20231031,162400,799636955,2965,2965,2965,2965,0
20231031,162300,799636955,2965,2965,2965,2965,0
20231031,162200,799636955,2965,2965,2965,2965,0
20231031,162100,799636955,2965,2965,2965,2965,0
20231031,162000,799636955,2965,2965,2965,2965,0
20231031,161900,799636955,2965,2965,2965,2965,0
20231031,161800,799636955,2965,2965,2965,2965,0
20231031,161700,799636955,2965,2965,2965,2965,0
20231031,161600,799636955,2965,2965,2965,2965,0
20231031,161500,799636955,2965,2965,2965,2965,0
20231031,161400,799636955,2965,2965,2965,2965,0
20231031,161300,799636955,2965,2965,2965,2965,0
20231031,161200,799636955,2965,2965,2965,2965,0
20231031,161100,799636955,2965,2965,2965,2965,0
20231031,161000,799636955,2965,2965,2965,2965,0
20231031,160900,799636955,2965,2965,2965,2965,0
20231031,160800,799636955,2965,2965,2965,2965,3104
20231031,160700,799636955,2965,2965,2965,2965,0
20231031,160600,799636955,2965,2965,2965,2965,0
20231031,160500,799636955,2965,2965,2965,2965,0
20231031,160400,799636955,2965,2965,2965,2965,0
20231031,160300,799636955,2965,2965,2965,2965,0
20231031,160200,799636955,2965,2965,2965,2965,0
20231031,160100,799636955,2965,2965,2965,2965,0
20231031,160000,799636955,2965,2965,2965,2965,0
20231031,155900,799636955,2965,2965,2965,2965,0
20231031,155800,799636955,2965,2965,2965,2965,0
20231031,155700,799636955,2965,2965,2965,2965,0
20231031,155600,799636955,2965,2965,2965,2965,0
20231031,155500,799636955,2965,2965,2965,2965,0
20231031,155400,799636955,2965,2965,2965,2965,0
20231031,155300,799636955,2965,2965,2965,2965,0
20231031,155200,799636955,2965,2965,2965,2965,0
20231031,155100,799636955,2965,2965,2965,2965,0
20231031,155000,799636955,2965,2965,2965,2965,0
20231031,154900,799636955,2965,2965,2965,2965,0
20231031,154800,799636955,2965,2965,2965,2965,0
20231031,154700,799636955,2965,2965,2965,2965,0
20231031,154600,799636955,2965,2965,2965,2965,0
20231031,154500,799636955,2965,2965,2965,2965,0
20231031,154400,799636955,2965,2965,2965,2965,0
20231031,154300,799636955,2965,2965,2965,2965,0
20231031,154200,799636955,2965,2965,2965,2965,0
20231031,154100,799636955,2965,2965,2965,2965,0
20231031,154000,799636955,2965,2965,2965,2965,0
20231031,153900,799636955,2965,2965,2965,2965,0
20231031,153800,799636955,2965,2965,2965,2965,3104
20231031,153700,799636955,2965,2965,2965,2965,0
20231031,153600,799636955,2965,2965,2965,2965,0
20231031,153500,799636955,2965,2965,2965,2965,0
20231031,153400,799636955,2965,2965,2965,2965,0
20231031,153300,799636955,2965,2965,2965,2965,0
20231031,153200,799636955,2965,2965,2965,2965,0
20231031,153100,799636955,2965,2965,2965,2965,0
20231031,153000,799636955,2965,2965,2965,2965,3104
20231031,152900,790433595,2970,2970,2970,2970,0
20231031,152800,790433595,2970,2970,2970,2970,0
20231031,152700,790433595,2970,2970,2970,2970,0
20231031,152600,790433595,2970,2970,2970,2970,0
20231031,152500,790433595,2970,2970,2970,2970,0
20231031,152400,790433595,2970,2970,2970,2970,0
20231031,152300,790433595,2970,2970,2970,2970,0
20231031,152200,790433595,2970,2970,2970,2970,0
20231031,152100,790433595,2970,2970,2970,2970,0
20231031,152000,790433595,2970,2970,2970,2970,0
20231031,151900,790433595,2970,2970,2970,2960,2222
20231031,151800,783848810,2970,2960,2970,2960,333
20231031,151700,782862800,2970,2960,2970,2955,75
20231031,151600,782641040,2970,2960,2970,2960,3
20231031,151500,782632150,2970,2970,2970,2960,3
20231031,151400,782623250,2970,2970,2970,2970,1
20231031,151300,782620280,2970,2970,2970,2970,3
20231031,151200,782611370,2955,2960,2970,2955,1688
20231031,151100,777623140,2970,2960,2970,2960,501
20231031,151000,776140170,2970,2970,2970,2970,0
20231031,150900,776140170,2970,2975,2975,2970,11
20231031,150800,776107495,2975,2960,2975,2955,283
20231031,150700,775271170,2975,2965,2975,2955,5841
20231031,150600,757980735,2975,2975,2975,2970,929
20231031,150500,755219505,2975,2970,2975,2970,521
20231031,150400,753672125,2975,2975,2975,2970,71
20231031,150300,753460915,2980,2980,2980,2980,16
20231031,150200,753413235,2980,2980,2980,2980,5
20231031,150100,753398335,2980,2980,2980,2980,2
20231031,150000,753392375,2980,2980,2980,2980,8
20231031,145900,753368535,2980,2980,2980,2975,218
20231031,145800,752719895,2980,2980,2980,2980,15
20231031,145700,752675195,2980,2980,2980,2975,672
20231031,145600,750675970,2985,2985,2985,2985,1
20231031,145500,750672985,2990,2990,2990,2990,0
20231031,145400,750672985,2990,2990,2990,2980,1168
20231031,145300,747189395,2990,2985,2995,2985,4763
20231031,145200,732968085,2985,2985,2990,2980,3747
20231031,145100,721783385,2985,2975,2985,2970,2816
20231031,145000,713396845,2975,2975,2975,2975,200
20231031,144900,712801845,2975,2970,2975,2970,3179
20231031,144800,703360210,2970,2970,2970,2970,40
20231031,144700,703241410,2975,2965,2975,2960,1105
20231031,144600,699965870,2975,2970,2975,2970,615
20231031,144500,698139305,2970,2970,2970,2970,201
20231031,144400,697542335,2955,2965,2965,2955,840
20231031,144300,695054115,2970,2965,2970,2965,161
20231031,144200,694576435,2955,2955,2955,2955,219
20231031,144100,693929290,2965,2965,2965,2965,0
20231031,144000,693929290,2965,2965,2965,2965,0
20231031,143900,693929290,2965,2965,2965,2965,0
20231031,143800,693929290,2965,2965,2965,2965,0
20231031,143700,693929290,2965,2965,2965,2965,1
20231031,143600,693926325,2965,2965,2965,2965,0
20231031,143500,693926325,2965,2960,2965,2960,474
20231031,143400,692523280,2955,2950,2955,2950,1593
20231031,143300,687820965,2965,2960,2965,2955,15025
20231031,143200,643406520,2970,2970,2970,2970,168
20231031,143100,642907560,2970,2965,2970,2965,851
20231031,143000,640384340,2970,2970,2970,2970,0
20231031,142900,640384340,2970,2970,2970,2970,1040
20231031,142800,637295540,2970,2970,2970,2970,47
20231031,142700,637155950,2970,2970,2970,2970,5
20231031,142600,637141100,2975,2965,2975,2960,2549
20231031,142500,629591405,2965,2965,2965,2965,1500
20231031,142400,625143905,2975,2975,2975,2975,0
20231031,142300,625143905,2975,2965,2975,2965,401
20231031,142200,623954930,2975,2975,2975,2975,3
20231031,142100,623946005,2975,2965,2975,2965,1103
20231031,142000,620675600,2975,2975,2975,2975,0
20231031,141900,620675600,2975,2975,2975,2975,0
20231031,141800,620675600,2975,2970,2975,2970,6
20231031,141700,620657765,2970,2970,2975,2970,1004
20231031,141600,617675875,2970,2970,2970,2970,501
20231031,141500,616187905,2980,2980,2980,2970,828
20231031,141400,613728725,2970,2975,2980,2970,1371
20231031,141300,609651845,2975,2975,2975,2975,8
20231031,141200,609628045,2965,2970,2975,2965,842
20231031,141100,607130300,2970,2970,2970,2970,1
20231031,141000,607127330,2970,2970,2970,2970,0
20231031,140900,607127330,2970,2965,2970,2965,8
20231031,140800,607103605,2970,2970,2970,2970,0
20231031,140700,607103605,2970,2970,2970,2970,0
20231031,140600,607103605,2970,2970,2970,2970,0
20231031,140500,607103605,2970,2970,2970,2970,4
20231031,140400,607091725,2970,2970,2970,2970,11
20231031,140300,607059055,2965,2970,2975,2965,1405
20231031,140200,602893040,2970,2975,2975,2970,161
20231031,140100,602414865,2980,2980,2980,2970,41
20231031,140000,602292860,2980,2980,2980,2980,10
20231031,135900,602263060,2980,2975,2980,2975,36
20231031,135800,602155805,2980,2975,2980,2975,520
20231031,135700,600608250,2975,2975,2975,2975,200
20231031,135600,600013250,2975,2975,2975,2975,0
20231031,135500,600013250,2975,2975,2975,2965,276
20231031,135400,599194725,2975,2975,2975,2975,6
20231031,135300,599176875,2975,2975,2975,2975,0
20231031,135200,599176875,2975,2975,2975,2975,0
20231031,135100,599176875,2975,2975,2975,2975,0
20231031,135000,599176875,2975,2975,2975,2975,0
20231031,134900,599176875,2975,2975,2975,2975,1
20231031,134800,599173900,2975,2975,2975,2975,0
20231031,134700,599173900,2975,2970,2975,2970,3
20231031,134600,599164980,2975,2970,2975,2970,52
20231031,134500,599010290,2980,2980,2980,2980,0
20231031,134400,599010290,2980,2960,2980,2960,3790
20231031,134300,587791710,2970,2970,2970,2970,1695
20231031,134200,582757560,2970,2970,2970,2970,0
20231031,134100,582757560,2970,2970,2970,2970,0
20231031,134000,582757560,2970,2970,2970,2960,256
20231031,133900,581999740,2965,2965,2965,2960,1601
20231031,133800,577253260,2965,2965,2965,2965,219
20231031,133700,576603925,2960,2960,2960,2960,0
20231031,133600,576603925,2960,2960,2960,2960,1898
20231031,133500,570985845,2960,2960,2960,2960,0
20231031,133400,570985845,2960,2960,2960,2960,335
20231031,133300,569994245,2970,2970,2970,2970,30
20231031,133200,569905145,2970,2975,2980,2960,4050
20231031,133100,557903170,2965,2970,2970,2965,832
20231031,133000,555432495,2980,2980,2980,2980,17
20231031,132900,555381835,2980,2975,2980,2975,102
20231031,132800,555078380,2975,2975,2975,2975,1
20231031,132700,555075405,2970,2970,2970,2970,402
20231031,132600,553881465,2975,2970,2980,2970,1194
20231031,132500,550335260,2970,2985,2985,2970,2201
20231031,132400,543798220,2985,2985,2985,2985,0
20231031,132300,543798220,2985,2985,2985,2985,0
20231031,132200,543798220,2985,2975,2985,2970,3003
20231031,132100,534871785,2990,2980,2990,2975,1119
20231031,132000,531540445,2980,2980,2980,2980,45
20231031,131900,531406345,2990,2990,2990,2980,66
20231031,131800,531209130,2985,2985,2985,2985,1
20231031,131700,531206145,2990,2985,2990,2975,2002
20231031,131600,525246580,2990,2990,2990,2990,0
20231031,131500,525246580,2990,2990,2990,2990,0
20231031,131400,525246580,2990,2990,2990,2990,0
20231031,131300,525246580,2990,2990,2990,2990,2020
20231031,131200,519206780,2990,2990,2990,2990,0
20231031,131100,519206780,2990,2990,2990,2990,1
20231031,131000,519203790,2985,2985,2985,2985,889
20231031,130900,516550125,2985,2985,2985,2985,0
20231031,130800,516550125,2985,2985,2985,2985,0
20231031,130700,516550125,2985,2985,2985,2985,55
20231031,130600,516385950,2985,2985,2985,2985,0
20231031,130500,516385950,2985,2985,2985,2985,0
20231031,130400,516385950,2985,2985,2985,2985,0
20231031,130300,516385950,2985,2985,2985,2985,4
20231031,130200,516374010,2985,2980,2985,2980,300
20231031,130100,515479010,2985,2985,2985,2985,1
20231031,130000,515476025,2980,2980,2980,2980,0
20231031,125900,515476025,2980,2980,2980,2980,563
20231031,125800,513798285,2980,2980,2980,2980,0
20231031,125700,513798285,2980,2980,2980,2980,55
20231031,125600,513634385,2985,2985,2985,2985,0
20231031,125500,513634385,2985,2985,2985,2985,3
20231031,125400,513625430,2985,2980,2985,2980,202
20231031,125300,513023465,2980,2980,2980,2980,100
20231031,125200,512725465,2980,2980,2980,2980,0
20231031,125100,512725465,2980,2980,2980,2980,0
20231031,125000,512725465,2980,2980,2980,2980,0
20231031,124900,512725465,2980,2980,2980,2980,0
20231031,124800,512725465,2980,2980,2985,2980,860
20231031,124700,510162660,2985,2980,2985,2980,578
20231031,124600,508440215,2985,2985,2985,2985,0
20231031,124500,508440215,2985,2985,2985,2985,300
20231031,124400,507544715,2985,2985,2985,2985,101
20231031,124300,507243230,2985,2985,2985,2985,0
20231031,124200,507243230,2985,2985,2985,2985,74
20231031,124100,507022340,2980,2980,2980,2980,22
20231031,124000,506956780,2980,2980,2980,2980,8
20231031,123900,506932940,2985,2985,2985,2985,0
20231031,123800,506932940,2985,2985,2985,2985,0
20231031,123700,506932940,2985,2980,2985,2980,4
20231031,123600,506921015,2985,2985,2985,2985,0
20231031,123500,506921015,2985,2985,2985,2985,0
20231031,123400,506921015,2985,2985,2985,2985,0
20231031,123300,506921015,2985,2985,2985,2985,0
20231031,123200,506921015,2985,2985,2985,2985,28
20231031,123100,506837435,2980,2980,2980,2980,82
20231031,123000,506593075,2980,2975,2980,2975,713
20231031,122900,504468390,2980,2980,2980,2980,1
20231031,122800,504465410,2980,2975,2980,2975,250
20231031,122700,503721655,2975,2975,2975,2975,0
20231031,122600,503721655,2975,2975,2975,2975,1
20231031,122500,503718680,2980,2975,2980,2975,46
20231031,122400,503581825,2975,2975,2975,2975,0
20231031,122300,503581825,2975,2975,2975,2975,5
20231031,122200,503566950,2970,2975,2975,2970,326
20231031,122100,502598725,2970,2970,2970,2970,500
20231031,122000,501113725,2980,2975,2980,2975,18
20231031,121900,501060165,2975,2980,2980,2970,878
20231031,121800,498452325,2980,2980,2980,2980,0
20231031,121700,498452325,2980,2980,2980,2980,2
20231031,121600,498446365,2980,2980,2980,2975,2452
20231031,121500,491151560,2980,2980,2980,2980,203
20231031,121400,490546620,2985,2985,2985,2985,0
20231031,121300,490546620,2985,2985,2985,2985,0
20231031,121200,490546620,2985,2985,2985,2985,0
20231031,121100,490546620,2985,2985,2985,2985,0
20231031,121000,490546620,2985,2980,2985,2980,4013
20231031,120900,478587875,2985,2985,2985,2985,0
20231031,120800,478587875,2985,2985,2985,2985,0
20231031,120700,478587875,2985,2985,2985,2985,0
20231031,120600,478587875,2985,2985,2985,2980,1064
20231031,120500,475416835,2980,2985,2985,2980,1021
20231031,120400,472374250,2985,2985,2985,2985,10
20231031,120300,472344400,2985,2985,2985,2985,5
20231031,120200,472329475,2985,2985,2985,2985,11
20231031,120100,472296640,2980,2980,2980,2980,1000
20231031,120000,469316640,2990,2990,2990,2990,1
20231031,115900,469313650,2980,2980,2980,2980,2000
20231031,115800,463353650,2980,2980,2980,2980,1
20231031,115700,463350670,2990,2980,2990,2980,25
20231031,115600,463276160,2985,2985,2990,2985,5
20231031,115500,463261230,2990,2985,2990,2985,5
20231031,115400,463246300,2990,2980,2990,2980,296
20231031,115300,462364060,2990,2985,2990,2985,11
20231031,115200,462331215,2990,2990,2990,2990,5
20231031,115100,462316265,2990,2990,2990,2990,7
20231031,115000,462295335,2990,2990,2990,2990,19
20231031,114900,462238525,2985,2990,2995,2985,3973
20231031,114800,450371610,2990,2995,2995,2990,1737
20231031,114700,445176305,2995,2995,2995,2995,2
20231031,114600,445170315,3000,3000,3000,3000,0
20231031,114500,445170315,3000,3000,3000,3000,1
20231031,114400,445167315,2995,2995,2995,2995,838
20231031,114300,442657505,2995,2995,3000,2990,2129
20231031,114200,436291250,3000,3000,3000,3000,0
20231031,114100,436291250,3000,3000,3000,3000,488
20231031,114000,434827250,3000,3000,3000,3000,0
20231031,113900,434827250,3000,3000,3000,3000,0
20231031,113800,434827250,3000,3000,3000,3000,5
20231031,113700,434812250,3005,2995,3005,2995,2389
20231031,113600,427657180,2995,2995,2995,2995,1
20231031,113500,427654185,3005,3005,3005,3005,0
20231031,113400,427654185,3005,3005,3005,3005,0
20231031,113300,427654185,3005,3000,3005,3000,501
20231031,113200,426151180,3005,3005,3005,3005,0
20231031,113100,426151180,3005,3005,3005,3000,53
20231031,113000,425991925,3005,3005,3005,3005,0
20231031,112900,425991925,3005,3005,3005,3005,0
20231031,112800,425991925,3005,3005,3005,3005,320
20231031,112700,425030325,3005,3005,3005,3005,0
20231031,112600,425030325,3005,3005,3005,3005,0
20231031,112500,425030325,3005,3005,3005,3005,0
20231031,112400,425030325,3005,3000,3005,3000,1201
20231031,112300,421427320,3005,3005,3005,3005,0
20231031,112200,421427320,3005,3005,3005,3005,0
20231031,112100,421427320,3005,3005,3005,3005,2
20231031,112000,421421310,3000,3005,3005,3000,3205
20231031,111900,411803810,3010,3005,3010,3005,4
20231031,111800,411791785,3000,3000,3000,3000,1
20231031,111700,411788785,3010,3010,3010,3010,10
20231031,111600,411758685,3010,3010,3010,3010,0
20231031,111500,411758685,3010,3000,3010,3000,752
20231031,111400,409502515,3010,3010,3010,3010,18
20231031,111300,409448335,3005,3005,3010,3005,1664
20231031,111200,404448010,3010,3010,3010,3010,119
20231031,111100,404089820,3010,3010,3010,3010,0
20231031,111000,404089820,3010,3010,3010,3010,0
20231031,110900,404089820,3010,3010,3010,3010,0
20231031,110800,404089820,3010,3010,3010,3005,3
20231031,110700,404080795,3010,3010,3010,3010,0
20231031,110600,404080795,3010,3005,3010,3005,831
20231031,110500,401583635,3010,3010,3010,3010,32
20231031,110400,401487315,3010,3005,3010,3005,946
20231031,110300,398644575,3005,3005,3005,3005,56
20231031,110200,398476295,3010,3005,3010,3005,51
20231031,110100,398323035,3010,3010,3010,3010,9
20231031,110000,398295945,3010,3005,3010,3005,497
20231031,105900,396802450,3010,3010,3010,3010,1
20231031,105800,396799440,3010,3010,3010,3010,0
20231031,105700,396799440,3010,3010,3010,3010,0
20231031,105600,396799440,3010,3010,3010,3010,108
20231031,105500,396474360,3010,3010,3010,3010,743
20231031,105400,394237930,3010,3010,3010,3010,50
20231031,105300,394087430,3010,3010,3010,3010,0
20231031,105200,394087430,3010,3010,3010,3010,0
20231031,105100,394087430,3010,3000,3010,3000,2
20231031,105000,394081420,3010,3010,3010,3010,3
20231031,104900,394072390,3010,3010,3010,3010,17
20231031,104800,394021220,3010,3000,3010,3000,2
20231031,104700,394015210,3005,3005,3005,3005,0
20231031,104600,394015210,3005,3005,3005,3005,0
20231031,104500,394015210,3005,3005,3005,3005,51
20231031,104400,393861955,3010,3010,3010,3010,0
20231031,104300,393861955,3010,3010,3010,3010,1
20231031,104200,393858945,3010,3010,3010,3010,398
20231031,104100,392660965,3010,3010,3010,3010,0
20231031,104000,392660965,3010,3005,3010,3005,1139
20231031,103900,389238265,3005,3005,3005,3005,0
20231031,103800,389238265,3005,3005,3005,3005,0
20231031,103700,389238265,3005,3005,3005,3005,210
20231031,103600,388607215,3005,3005,3005,3005,1511
20231031,103500,384066660,3005,3005,3005,3005,0
20231031,103400,384066660,3005,3005,3005,3005,0
20231031,103300,384066660,3005,3005,3005,3005,0
20231031,103200,384066660,3005,3005,3005,3005,0
20231031,103100,384066660,3005,3005,3005,3005,599
20231031,103000,382266665,3005,3000,3005,3000,12
20231031,102900,382230660,3010,3005,3010,3005,473
20231031,102800,380809290,3005,3000,3005,3000,631
20231031,102700,378916285,3005,3000,3005,3000,94
20231031,102600,378634280,2995,2995,2995,2995,720
20231031,102500,376477880,3000,3000,3000,3000,18
20231031,102400,376423880,3000,3000,3000,3000,0
20231031,102300,376423880,3000,3000,3000,3000,3
20231031,102200,376414880,3000,3010,3010,3000,993
20231031,102100,373435865,3000,3000,3010,2995,5861
20231031,102000,355870760,3015,3015,3015,3000,9583
20231031,101900,327103740,3015,3005,3015,3005,328
20231031,101800,326118090,3015,3015,3015,3015,1
20231031,101700,326115075,3010,3010,3010,3010,267
20231031,101600,325311405,3025,3025,3025,3025,0
20231031,101500,325311405,3025,3020,3025,3020,1017
20231031,101400,322240060,3020,3010,3025,3010,1137
20231031,101300,318817645,3010,3020,3025,3010,22
20231031,101200,318751255,3025,3020,3025,3020,65
20231031,101100,318554950,3025,3025,3025,3025,1
20231031,101000,318551925,3025,3025,3030,3020,605
20231031,100900,316724790,3025,3020,3025,3020,1734
20231031,100800,311488050,3020,3020,3020,3020,22
20231031,100700,311421610,3020,3020,3020,3020,1
20231031,100600,311418590,3020,3020,3020,3015,2011
20231031,100500,305355370,3020,3010,3020,3005,1557
20231031,100400,300665355,3020,3020,3020,3010,1002
20231031,100300,297649315,3015,3025,3025,3005,8131
20231031,100200,273191570,3025,3020,3025,3020,1288
20231031,100100,269295415,3020,3020,3020,3020,0
20231031,100000,269295415,3020,3025,3025,3015,6613
20231031,095900,249357205,3020,3020,3020,3020,810
20231031,095800,246911005,3015,3015,3015,3015,813
20231031,095700,244459810,3015,3020,3020,3015,141
20231031,095600,244034690,3015,3015,3020,3015,14
20231031,095500,243992470,3015,3015,3020,3015,110
20231031,095400,243660815,3015,3015,3015,3010,1349
20231031,095300,239600290,3020,3015,3020,3015,101
20231031,095200,239295770,3020,3020,3020,3020,19
20231031,095100,239238390,3020,3020,3020,3020,0
20231031,095000,239238390,3020,3025,3025,3020,488
20231031,094900,237764530,3025,3020,3030,3020,2052
20231031,094800,231567385,3020,3020,3020,3020,0
20231031,094700,231567385,3020,3020,3020,3020,102
20231031,094600,231259345,3020,3015,3020,3015,2008
20231031,094500,225205220,3015,3015,3015,3015,0
20231031,094400,225205220,3015,3015,3015,3010,183
20231031,094300,224654375,3010,3020,3020,3010,1216
20231031,094200,220990505,3020,3015,3020,3015,283
20231031,094100,220137255,3015,3010,3020,3010,1058
20231031,094000,216952380,3015,3015,3020,3015,591
20231031,093900,215170510,3020,3020,3025,3015,500
20231031,093800,213662230,3025,3025,3025,3025,0
20231031,093700,213662230,3025,3025,3025,3025,70
20231031,093600,213450480,3025,3025,3030,3015,3002
20231031,093500,204390100,3035,3035,3035,3025,797
20231031,093400,201972305,3035,3025,3035,3025,161
20231031,093300,201485270,3035,3025,3035,3025,3894
20231031,093200,189689545,3020,3020,3030,3015,6286
20231031,093100,170706820,3020,3020,3020,3020,560
20231031,093000,169015620,3020,3015,3020,3015,850
20231031,092900,166452865,3015,3015,3020,3015,287
20231031,092800,165587555,3020,3020,3020,3015,552
20231031,092700,163923265,3020,3015,3020,3015,33
20231031,092600,163823765,3020,3015,3020,3010,1513
20231031,092500,159267060,3020,3015,3020,3015,2
20231031,092400,159261025,3020,3015,3020,3010,640
20231031,092300,157332535,3020,3020,3025,3020,2480
20231031,092200,149842515,3020,3015,3020,3010,2407
20231031,092100,142588460,3020,3010,3020,3010,682
20231031,092000,140535625,3010,3015,3015,3010,161
20231031,091900,140050945,3020,3025,3025,3020,6
20231031,091800,140032800,3025,3025,3025,3025,5
20231031,091700,140017675,3030,3020,3030,3020,4178
20231031,091600,127394720,3025,3020,3025,3020,289
20231031,091500,126521825,3025,3025,3025,3025,0
20231031,091400,126521825,3025,3020,3025,3010,4096
20231031,091300,114176720,3030,3030,3030,3020,2002
20231031,091200,108130660,3025,3030,3035,3025,282
20231031,091100,107276245,3035,3030,3035,3030,17
20231031,091000,107224725,3040,3015,3040,3015,13584
20231031,090900,66091705,3015,3010,3020,3010,35
20231031,090800,65986180,3020,3020,3020,3020,3
20231031,090700,65977120,3025,3010,3030,3010,112
20231031,090600,65637985,3030,3030,3035,3020,2919
20231031,090500,56820410,3035,3020,3035,3020,3934
20231031,090400,44928425,3020,3005,3020,3005,1078
20231031,090300,41681420,3020,3010,3020,3005,91
20231031,090200,41407735,3010,3010,3025,3010,1235
20231031,090100,37688340,3025,3020,3025,3005,1834
20231031,090000,32149930,3020,3020,3025,3010,10384