KissMeData/319400/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,211900,656905735,3085,3085,3085,3085,5665
20241031,211800,656905735,3085,3085,3085,3085,0
20241031,211700,656905735,3085,3085,3085,3085,0
20241031,211600,656905735,3085,3085,3085,3085,0
20241031,211500,656905735,3085,3085,3085,3085,0
20241031,211400,656905735,3085,3085,3085,3085,0
20241031,211300,656905735,3085,3085,3085,3085,0
20241031,211200,656905735,3085,3085,3085,3085,0
20241031,211100,656905735,3085,3085,3085,3085,0
20241031,211000,656905735,3085,3085,3085,3085,0
20241031,210900,656905735,3085,3085,3085,3085,0
20241031,210800,656905735,3085,3085,3085,3085,0
20241031,210700,656905735,3085,3085,3085,3085,0
20241031,210600,656905735,3085,3085,3085,3085,0
20241031,210500,656905735,3085,3085,3085,3085,0
20241031,210400,656905735,3085,3085,3085,3085,0
20241031,210300,656905735,3085,3085,3085,3085,0
20241031,210200,656905735,3085,3085,3085,3085,0
20241031,210100,656905735,3085,3085,3085,3085,0
20241031,210000,656905735,3085,3085,3085,3085,0
20241031,205900,656905735,3085,3085,3085,3085,0
20241031,205800,656905735,3085,3085,3085,3085,0
20241031,205700,656905735,3085,3085,3085,3085,0
20241031,205600,656905735,3085,3085,3085,3085,0
20241031,205500,656905735,3085,3085,3085,3085,0
20241031,205400,656905735,3085,3085,3085,3085,0
20241031,205300,656905735,3085,3085,3085,3085,0
20241031,205200,656905735,3085,3085,3085,3085,0
20241031,205100,656905735,3085,3085,3085,3085,0
20241031,205000,656905735,3085,3085,3085,3085,0
20241031,204900,656905735,3085,3085,3085,3085,5665
20241031,204800,656905735,3085,3085,3085,3085,0
20241031,204700,656905735,3085,3085,3085,3085,0
20241031,204600,656905735,3085,3085,3085,3085,0
20241031,204500,656905735,3085,3085,3085,3085,0
20241031,204400,656905735,3085,3085,3085,3085,0
20241031,204300,656905735,3085,3085,3085,3085,0
20241031,204200,656905735,3085,3085,3085,3085,0
20241031,204100,656905735,3085,3085,3085,3085,0
20241031,204000,656905735,3085,3085,3085,3085,0
20241031,203900,656905735,3085,3085,3085,3085,0
20241031,203800,656905735,3085,3085,3085,3085,0
20241031,203700,656905735,3085,3085,3085,3085,0
20241031,203600,656905735,3085,3085,3085,3085,0
20241031,203500,656905735,3085,3085,3085,3085,0
20241031,203400,656905735,3085,3085,3085,3085,0
20241031,203300,656905735,3085,3085,3085,3085,0
20241031,203200,656905735,3085,3085,3085,3085,0
20241031,203100,656905735,3085,3085,3085,3085,0
20241031,203000,656905735,3085,3085,3085,3085,0
20241031,202900,656905735,3085,3085,3085,3085,0
20241031,202800,656905735,3085,3085,3085,3085,0
20241031,202700,656905735,3085,3085,3085,3085,0
20241031,202600,656905735,3085,3085,3085,3085,0
20241031,202500,656905735,3085,3085,3085,3085,0
20241031,202400,656905735,3085,3085,3085,3085,0
20241031,202300,656905735,3085,3085,3085,3085,0
20241031,202200,656905735,3085,3085,3085,3085,0
20241031,202100,656905735,3085,3085,3085,3085,0
20241031,202000,656905735,3085,3085,3085,3085,0
20241031,201900,656905735,3085,3085,3085,3085,5665
20241031,201800,656905735,3085,3085,3085,3085,0
20241031,201700,656905735,3085,3085,3085,3085,0
20241031,201600,656905735,3085,3085,3085,3085,0
20241031,201500,656905735,3085,3085,3085,3085,0
20241031,201400,656905735,3085,3085,3085,3085,0
20241031,201300,656905735,3085,3085,3085,3085,0
20241031,201200,656905735,3085,3085,3085,3085,0
20241031,201100,656905735,3085,3085,3085,3085,0
20241031,201000,656905735,3085,3085,3085,3085,0
20241031,200900,656905735,3085,3085,3085,3085,0
20241031,200800,656905735,3085,3085,3085,3085,0
20241031,200700,656905735,3085,3085,3085,3085,0
20241031,200600,656905735,3085,3085,3085,3085,0
20241031,200500,656905735,3085,3085,3085,3085,0
20241031,200400,656905735,3085,3085,3085,3085,0
20241031,200300,656905735,3085,3085,3085,3085,0
20241031,200200,656905735,3085,3085,3085,3085,0
20241031,200100,656905735,3085,3085,3085,3085,0
20241031,200000,656905735,3085,3085,3085,3085,0
20241031,195900,656905735,3085,3085,3085,3085,0
20241031,195800,656905735,3085,3085,3085,3085,0
20241031,195700,656905735,3085,3085,3085,3085,0
20241031,195600,656905735,3085,3085,3085,3085,0
20241031,195500,656905735,3085,3085,3085,3085,0
20241031,195400,656905735,3085,3085,3085,3085,0
20241031,195300,656905735,3085,3085,3085,3085,0
20241031,195200,656905735,3085,3085,3085,3085,0
20241031,195100,656905735,3085,3085,3085,3085,0
20241031,195000,656905735,3085,3085,3085,3085,0
20241031,194900,656905735,3085,3085,3085,3085,5665
20241031,194800,656905735,3085,3085,3085,3085,0
20241031,194700,656905735,3085,3085,3085,3085,0
20241031,194600,656905735,3085,3085,3085,3085,0
20241031,194500,656905735,3085,3085,3085,3085,0
20241031,194400,656905735,3085,3085,3085,3085,0
20241031,194300,656905735,3085,3085,3085,3085,0
20241031,194200,656905735,3085,3085,3085,3085,0
20241031,194100,656905735,3085,3085,3085,3085,0
20241031,194000,656905735,3085,3085,3085,3085,0
20241031,193900,656905735,3085,3085,3085,3085,0
20241031,193800,656905735,3085,3085,3085,3085,0
20241031,193700,656905735,3085,3085,3085,3085,0
20241031,193600,656905735,3085,3085,3085,3085,0
20241031,193500,656905735,3085,3085,3085,3085,0
20241031,193400,656905735,3085,3085,3085,3085,0
20241031,193300,656905735,3085,3085,3085,3085,0
20241031,193200,656905735,3085,3085,3085,3085,0
20241031,193100,656905735,3085,3085,3085,3085,0
20241031,193000,656905735,3085,3085,3085,3085,0
20241031,192900,656905735,3085,3085,3085,3085,0
20241031,192800,656905735,3085,3085,3085,3085,0
20241031,192700,656905735,3085,3085,3085,3085,0
20241031,192600,656905735,3085,3085,3085,3085,0
20241031,192500,656905735,3085,3085,3085,3085,0
20241031,192400,656905735,3085,3085,3085,3085,0
20241031,192300,656905735,3085,3085,3085,3085,0
20241031,192200,656905735,3085,3085,3085,3085,0
20241031,192100,656905735,3085,3085,3085,3085,0
20241031,192000,656905735,3085,3085,3085,3085,0
20241031,191900,656905735,3085,3085,3085,3085,5665
20241031,191800,656905735,3085,3085,3085,3085,0
20241031,191700,656905735,3085,3085,3085,3085,0
20241031,191600,656905735,3085,3085,3085,3085,0
20241031,191500,656905735,3085,3085,3085,3085,0
20241031,191400,656905735,3085,3085,3085,3085,0
20241031,191300,656905735,3085,3085,3085,3085,0
20241031,191200,656905735,3085,3085,3085,3085,0
20241031,191100,656905735,3085,3085,3085,3085,0
20241031,191000,656905735,3085,3085,3085,3085,0
20241031,190900,656905735,3085,3085,3085,3085,0
20241031,190800,656905735,3085,3085,3085,3085,0
20241031,190700,656905735,3085,3085,3085,3085,0
20241031,190600,656905735,3085,3085,3085,3085,0
20241031,190500,656905735,3085,3085,3085,3085,0
20241031,190400,656905735,3085,3085,3085,3085,0
20241031,190300,656905735,3085,3085,3085,3085,0
20241031,190200,656905735,3085,3085,3085,3085,0
20241031,190100,656905735,3085,3085,3085,3085,0
20241031,190000,656905735,3085,3085,3085,3085,0
20241031,185900,656905735,3085,3085,3085,3085,0
20241031,185800,656905735,3085,3085,3085,3085,0
20241031,185700,656905735,3085,3085,3085,3085,0
20241031,185600,656905735,3085,3085,3085,3085,0
20241031,185500,656905735,3085,3085,3085,3085,0
20241031,185400,656905735,3085,3085,3085,3085,0
20241031,185300,656905735,3085,3085,3085,3085,0
20241031,185200,656905735,3085,3085,3085,3085,0
20241031,185100,656905735,3085,3085,3085,3085,0
20241031,185000,656905735,3085,3085,3085,3085,0
20241031,184900,656905735,3085,3085,3085,3085,5665
20241031,184800,656905735,3085,3085,3085,3085,0
20241031,184700,656905735,3085,3085,3085,3085,0
20241031,184600,656905735,3085,3085,3085,3085,0
20241031,184500,656905735,3085,3085,3085,3085,0
20241031,184400,656905735,3085,3085,3085,3085,0
20241031,184300,656905735,3085,3085,3085,3085,0
20241031,184200,656905735,3085,3085,3085,3085,0
20241031,184100,656905735,3085,3085,3085,3085,0
20241031,184000,656905735,3085,3085,3085,3085,0
20241031,183900,656905735,3085,3085,3085,3085,0
20241031,183800,656905735,3085,3085,3085,3085,0
20241031,183700,656905735,3085,3085,3085,3085,0
20241031,183600,656905735,3085,3085,3085,3085,0
20241031,183500,656905735,3085,3085,3085,3085,0
20241031,183400,656905735,3085,3085,3085,3085,0
20241031,183300,656905735,3085,3085,3085,3085,0
20241031,183200,656905735,3085,3085,3085,3085,0
20241031,183100,656905735,3085,3085,3085,3085,0
20241031,183000,656905735,3085,3085,3085,3085,0
20241031,182900,656905735,3085,3085,3085,3085,0
20241031,182800,656905735,3085,3085,3085,3085,0
20241031,182700,656905735,3085,3085,3085,3085,0
20241031,182600,656905735,3085,3085,3085,3085,0
20241031,182500,656905735,3085,3085,3085,3085,0
20241031,182400,656905735,3085,3085,3085,3085,0
20241031,182300,656905735,3085,3085,3085,3085,0
20241031,182200,656905735,3085,3085,3085,3085,0
20241031,182100,656905735,3085,3085,3085,3085,0
20241031,182000,656905735,3085,3085,3085,3085,0
20241031,181900,656905735,3085,3085,3085,3085,5665
20241031,181800,656905735,3085,3085,3085,3085,0
20241031,181700,656905735,3085,3085,3085,3085,0
20241031,181600,656905735,3085,3085,3085,3085,0
20241031,181500,656905735,3085,3085,3085,3085,0
20241031,181400,656905735,3085,3085,3085,3085,0
20241031,181300,656905735,3085,3085,3085,3085,0
20241031,181200,656905735,3085,3085,3085,3085,0
20241031,181100,656905735,3085,3085,3085,3085,0
20241031,181000,656905735,3085,3085,3085,3085,0
20241031,180900,656905735,3085,3085,3085,3085,0
20241031,180800,656905735,3085,3085,3085,3085,0
20241031,180700,656905735,3085,3085,3085,3085,0
20241031,180600,656905735,3085,3085,3085,3085,0
20241031,180500,656905735,3085,3085,3085,3085,0
20241031,180400,656905735,3085,3085,3085,3085,0
20241031,180300,656905735,3085,3085,3085,3085,0
20241031,180200,656905735,3085,3085,3085,3085,0
20241031,180100,656905735,3085,3085,3085,3085,0
20241031,180000,656905735,3085,3085,3085,3085,0
20241031,175900,656905735,3085,3085,3085,3085,0
20241031,175800,656905735,3085,3085,3085,3085,0
20241031,175700,656905735,3085,3085,3085,3085,0
20241031,175600,656905735,3085,3085,3085,3085,0
20241031,175500,656905735,3085,3085,3085,3085,0
20241031,175400,656905735,3085,3085,3085,3085,0
20241031,175300,656905735,3085,3085,3085,3085,0
20241031,175200,656905735,3085,3085,3085,3085,0
20241031,175100,656905735,3085,3085,3085,3085,0
20241031,175000,656905735,3085,3085,3085,3085,0
20241031,174900,656905735,3085,3085,3085,3085,5665
20241031,174800,656905735,3085,3085,3085,3085,0
20241031,174700,656905735,3085,3085,3085,3085,0
20241031,174600,656905735,3085,3085,3085,3085,0
20241031,174500,656905735,3085,3085,3085,3085,0
20241031,174400,656905735,3085,3085,3085,3085,0
20241031,174300,656905735,3085,3085,3085,3085,0
20241031,174200,656905735,3085,3085,3085,3085,0
20241031,174100,656905735,3085,3085,3085,3085,0
20241031,174000,656905735,3085,3085,3085,3085,0
20241031,173900,656905735,3085,3085,3085,3085,0
20241031,173800,656905735,3085,3085,3085,3085,0
20241031,173700,656905735,3085,3085,3085,3085,0
20241031,173600,656905735,3085,3085,3085,3085,0
20241031,173500,656905735,3085,3085,3085,3085,0
20241031,173400,656905735,3085,3085,3085,3085,0
20241031,173300,656905735,3085,3085,3085,3085,0
20241031,173200,656905735,3085,3085,3085,3085,0
20241031,173100,656905735,3085,3085,3085,3085,0
20241031,173000,656905735,3085,3085,3085,3085,0
20241031,172900,656905735,3085,3085,3085,3085,0
20241031,172800,656905735,3085,3085,3085,3085,0
20241031,172700,656905735,3085,3085,3085,3085,0
20241031,172600,656905735,3085,3085,3085,3085,0
20241031,172500,656905735,3085,3085,3085,3085,0
20241031,172400,656905735,3085,3085,3085,3085,0
20241031,172300,656905735,3085,3085,3085,3085,0
20241031,172200,656905735,3085,3085,3085,3085,0
20241031,172100,656905735,3085,3085,3085,3085,0
20241031,172000,656905735,3085,3085,3085,3085,0
20241031,171900,656905735,3085,3085,3085,3085,5665
20241031,171800,656905735,3085,3085,3085,3085,0
20241031,171700,656905735,3085,3085,3085,3085,0
20241031,171600,656905735,3085,3085,3085,3085,0
20241031,171500,656905735,3085,3085,3085,3085,0
20241031,171400,656905735,3085,3085,3085,3085,0
20241031,171300,656905735,3085,3085,3085,3085,0
20241031,171200,656905735,3085,3085,3085,3085,0
20241031,171100,656905735,3085,3085,3085,3085,0
20241031,171000,656905735,3085,3085,3085,3085,0
20241031,170900,656905735,3085,3085,3085,3085,0
20241031,170800,656905735,3085,3085,3085,3085,0
20241031,170700,656905735,3085,3085,3085,3085,0
20241031,170600,656905735,3085,3085,3085,3085,0
20241031,170500,656905735,3085,3085,3085,3085,0
20241031,170400,656905735,3085,3085,3085,3085,0
20241031,170300,656905735,3085,3085,3085,3085,0
20241031,170200,656905735,3085,3085,3085,3085,0
20241031,170100,656905735,3085,3085,3085,3085,0
20241031,170000,656905735,3085,3085,3085,3085,0
20241031,165900,656905735,3085,3085,3085,3085,0
20241031,165800,656905735,3085,3085,3085,3085,0
20241031,165700,656905735,3085,3085,3085,3085,0
20241031,165600,656905735,3085,3085,3085,3085,0
20241031,165500,656905735,3085,3085,3085,3085,0
20241031,165400,656905735,3085,3085,3085,3085,0
20241031,165300,656905735,3085,3085,3085,3085,0
20241031,165200,656905735,3085,3085,3085,3085,0
20241031,165100,656905735,3085,3085,3085,3085,0
20241031,165000,656905735,3085,3085,3085,3085,0
20241031,164900,656905735,3085,3085,3085,3085,5665
20241031,164800,656905735,3085,3085,3085,3085,0
20241031,164700,656905735,3085,3085,3085,3085,0
20241031,164600,656905735,3085,3085,3085,3085,0
20241031,164500,656905735,3085,3085,3085,3085,0
20241031,164400,656905735,3085,3085,3085,3085,0
20241031,164300,656905735,3085,3085,3085,3085,0
20241031,164200,656905735,3085,3085,3085,3085,0
20241031,164100,656905735,3085,3085,3085,3085,0
20241031,164000,656905735,3085,3085,3085,3085,0
20241031,163900,656905735,3085,3085,3085,3085,0
20241031,163800,656905735,3085,3085,3085,3085,0
20241031,163700,656905735,3085,3085,3085,3085,0
20241031,163600,656905735,3085,3085,3085,3085,0
20241031,163500,656905735,3085,3085,3085,3085,0
20241031,163400,656905735,3085,3085,3085,3085,0
20241031,163300,656905735,3085,3085,3085,3085,0
20241031,163200,656905735,3085,3085,3085,3085,0
20241031,163100,656905735,3085,3085,3085,3085,0
20241031,163000,656905735,3085,3085,3085,3085,0
20241031,162900,656905735,3085,3085,3085,3085,0
20241031,162800,656905735,3085,3085,3085,3085,0
20241031,162700,656905735,3085,3085,3085,3085,0
20241031,162600,656905735,3085,3085,3085,3085,0
20241031,162500,656905735,3085,3085,3085,3085,0
20241031,162400,656905735,3085,3085,3085,3085,0
20241031,162300,656905735,3085,3085,3085,3085,0
20241031,162200,656905735,3085,3085,3085,3085,0
20241031,162100,656905735,3085,3085,3085,3085,0
20241031,162000,656905735,3085,3085,3085,3085,0
20241031,161900,656905735,3085,3085,3085,3085,5665
20241031,161800,656905735,3085,3085,3085,3085,0
20241031,161700,656905735,3085,3085,3085,3085,0
20241031,161600,656905735,3085,3085,3085,3085,0
20241031,161500,656905735,3085,3085,3085,3085,0
20241031,161400,656905735,3085,3085,3085,3085,0
20241031,161300,656905735,3085,3085,3085,3085,0
20241031,161200,656905735,3085,3085,3085,3085,0
20241031,161100,656905735,3085,3085,3085,3085,0
20241031,161000,656905735,3085,3085,3085,3085,0
20241031,160900,656905735,3085,3085,3085,3085,0
20241031,160800,656905735,3085,3085,3085,3085,0
20241031,160700,656905735,3085,3085,3085,3085,0
20241031,160600,656905735,3085,3085,3085,3085,0
20241031,160500,656905735,3085,3085,3085,3085,0
20241031,160400,656905735,3085,3085,3085,3085,0
20241031,160300,656905735,3085,3085,3085,3085,0
20241031,160200,656905735,3085,3085,3085,3085,0
20241031,160100,656905735,3085,3085,3085,3085,0
20241031,160000,656905735,3085,3085,3085,3085,0
20241031,155900,656905735,3085,3085,3085,3085,0
20241031,155800,656905735,3085,3085,3085,3085,0
20241031,155700,656905735,3085,3085,3085,3085,0
20241031,155600,656905735,3085,3085,3085,3085,0
20241031,155500,656905735,3085,3085,3085,3085,0
20241031,155400,656905735,3085,3085,3085,3085,0
20241031,155300,656905735,3085,3085,3085,3085,0
20241031,155200,656905735,3085,3085,3085,3085,0
20241031,155100,656905735,3085,3085,3085,3085,0
20241031,155000,656905735,3085,3085,3085,3085,0
20241031,154900,656905735,3085,3085,3085,3085,5665
20241031,154800,656905735,3085,3085,3085,3085,0
20241031,154700,656905735,3085,3085,3085,3085,0
20241031,154600,656905735,3085,3085,3085,3085,0
20241031,154500,656905735,3085,3085,3085,3085,0
20241031,154400,656905735,3085,3085,3085,3085,0
20241031,154300,656905735,3085,3085,3085,3085,0
20241031,154200,656905735,3085,3085,3085,3085,0
20241031,154100,656905735,3085,3085,3085,3085,0
20241031,154000,656905735,3085,3085,3085,3085,0
20241031,153900,656905735,3085,3085,3085,3085,0
20241031,153800,656905735,3085,3085,3085,3085,0
20241031,153700,656905735,3085,3085,3085,3085,0
20241031,153600,656905735,3085,3085,3085,3085,0
20241031,153500,656905735,3085,3085,3085,3085,0
20241031,153400,656905735,3085,3085,3085,3085,0
20241031,153300,656905735,3085,3085,3085,3085,0
20241031,153200,656905735,3085,3085,3085,3085,0
20241031,153100,656905735,3085,3085,3085,3085,0
20241031,153000,656905735,3085,3085,3085,3085,5665
20241031,152900,639429210,3095,3095,3095,3095,0
20241031,152800,639429210,3095,3095,3095,3095,0
20241031,152700,639429210,3095,3095,3095,3095,0
20241031,152600,639429210,3095,3095,3095,3095,0
20241031,152500,639429210,3095,3095,3095,3095,0
20241031,152400,639429210,3095,3095,3095,3095,0
20241031,152300,639429210,3095,3095,3095,3095,0
20241031,152200,639429210,3095,3095,3095,3095,0
20241031,152100,639429210,3095,3095,3095,3095,0
20241031,152000,639429210,3095,3095,3095,3095,0
20241031,151900,639429210,3095,3085,3095,3085,2697
20241031,151800,631108090,3090,3090,3095,3090,2937
20241031,151700,622031765,3095,3090,3095,3090,486
20241031,151600,620529980,3095,3090,3095,3090,155
20241031,151500,620051020,3095,3095,3095,3090,1200
20241031,151400,616342020,3095,3095,3095,3095,150
20241031,151300,615877770,3095,3090,3095,3090,1001
20241031,151200,612784675,3095,3095,3095,3095,2
20241031,151100,612778485,3090,3090,3090,3090,14
20241031,151000,612735225,3095,3095,3095,3095,26
20241031,150900,612654755,3090,3095,3095,3090,27
20241031,150800,612571320,3090,3090,3090,3090,200
20241031,150700,611953320,3095,3095,3095,3095,690
20241031,150600,609817770,3095,3095,3095,3095,20
20241031,150500,609755870,3095,3095,3095,3090,932
20241031,150400,606871350,3095,3100,3100,3095,482
20241031,150300,605379555,3095,3095,3095,3095,600
20241031,150200,603522555,3095,3095,3095,3095,50
20241031,150100,603367805,3100,3100,3100,3095,221
20241031,150000,602683705,3100,3100,3100,3100,0
20241031,145900,602683705,3100,3100,3100,3100,500
20241031,145800,601133705,3100,3100,3100,3100,262
20241031,145700,600321505,3100,3100,3100,3100,53
20241031,145600,600157205,3100,3100,3100,3100,208
20241031,145500,599512405,3105,3100,3105,3100,437
20241031,145400,598157700,3100,3105,3105,3100,1073
20241031,145300,594831375,3105,3100,3105,3100,1364
20241031,145200,590598885,3100,3100,3100,3100,1
20241031,145100,590595785,3095,3095,3095,3095,45
20241031,145000,590456510,3095,3095,3095,3095,220
20241031,144900,589775610,3100,3100,3100,3100,30
20241031,144800,589682610,3100,3100,3100,3100,0
20241031,144700,589682610,3100,3100,3100,3095,263
20241031,144600,588867360,3095,3095,3095,3095,124
20241031,144500,588483580,3095,3095,3095,3095,983
20241031,144400,585441195,3100,3100,3100,3100,1
20241031,144300,585438095,3095,3095,3095,3095,462
20241031,144200,584008205,3100,3095,3100,3095,1863
20241031,144100,578242215,3100,3100,3100,3100,100
20241031,144000,577932215,3095,3095,3100,3095,650
20241031,143900,575920460,3095,3095,3095,3095,1
20241031,143800,575917365,3100,3100,3100,3100,102
20241031,143700,575601165,3105,3100,3105,3100,104
20241031,143600,575278760,3100,3100,3100,3100,1621
20241031,143500,570253660,3100,3100,3100,3100,2
20241031,143400,570247460,3095,3095,3095,3095,1
20241031,143300,570244365,3100,3100,3100,3100,0
20241031,143200,570244365,3100,3100,3100,3100,0
20241031,143100,570244365,3100,3100,3100,3100,0
20241031,143000,570244365,3100,3095,3100,3095,173
20241031,142900,569708925,3100,3095,3100,3095,2
20241031,142800,569702730,3100,3100,3100,3100,0
20241031,142700,569702730,3100,3100,3100,3100,1
20241031,142600,569699630,3100,3100,3100,3100,0
20241031,142500,569699630,3100,3100,3100,3095,52
20241031,142400,569538680,3100,3095,3100,3095,1004
20241031,142300,566431280,3100,3100,3100,3100,202
20241031,142200,565805080,3100,3100,3100,3100,10
20241031,142100,565774080,3100,3100,3100,3100,0
20241031,142000,565774080,3100,3100,3100,3100,6
20241031,141900,565755480,3100,3100,3100,3100,100
20241031,141800,565445480,3095,3095,3095,3095,2
20241031,141700,565439290,3100,3100,3100,3100,161
20241031,141600,564940190,3100,3100,3100,3100,101
20241031,141500,564627090,3100,3100,3100,3095,1101
20241031,141400,561218990,3100,3100,3100,3100,1
20241031,141300,561215890,3100,3095,3100,3095,101
20241031,141200,560903290,3100,3100,3100,3100,4
20241031,141100,560890890,3095,3095,3095,3095,10
20241031,141000,560859940,3100,3100,3100,3100,5
20241031,140900,560844440,3100,3100,3100,3100,224
20241031,140800,560150040,3100,3100,3100,3100,0
20241031,140700,560150040,3100,3100,3100,3100,30
20241031,140600,560057040,3100,3095,3100,3095,166
20241031,140500,559542765,3095,3105,3105,3095,2820
20241031,140400,550800865,3100,3100,3100,3100,0
20241031,140300,550800865,3100,3100,3100,3100,212
20241031,140200,550143665,3100,3100,3100,3100,0
20241031,140100,550143665,3100,3100,3100,3100,230
20241031,140000,549430665,3105,3105,3105,3105,0
20241031,135900,549430665,3105,3105,3105,3105,0
20241031,135800,549430665,3105,3105,3105,3105,0
20241031,135700,549430665,3105,3100,3105,3100,70
20241031,135600,549213325,3100,3100,3100,3100,0
20241031,135500,549213325,3100,3095,3105,3095,43
20241031,135400,549080020,3105,3105,3105,3105,101
20241031,135300,548766415,3095,3095,3095,3095,0
20241031,135200,548766415,3095,3095,3095,3095,0
20241031,135100,548766415,3095,3105,3105,3095,292
20241031,135000,547862665,3095,3095,3095,3095,0
20241031,134900,547862665,3095,3095,3095,3095,0
20241031,134800,547862665,3095,3095,3095,3095,0
20241031,134700,547862665,3095,3095,3095,3095,112
20241031,134600,547516025,3100,3100,3100,3100,50
20241031,134500,547361025,3100,3100,3100,3100,0
20241031,134400,547361025,3100,3100,3100,3100,48
20241031,134300,547212225,3110,3095,3110,3095,262
20241031,134200,546400815,3100,3100,3100,3100,11
20241031,134100,546366715,3100,3100,3100,3100,114
20241031,134000,546013315,3105,3105,3105,3105,110
20241031,133900,545671765,3105,3110,3110,3105,649
20241031,133800,543656595,3110,3105,3110,3105,56
20241031,133700,543482710,3105,3105,3105,3105,459
20241031,133600,542057515,3100,3100,3100,3100,0
20241031,133500,542057515,3100,3100,3100,3100,20
20241031,133400,541995515,3100,3100,3100,3100,0
20241031,133300,541995515,3100,3100,3100,3100,0
20241031,133200,541995515,3100,3100,3100,3100,1307
20241031,133100,537943815,3105,3105,3105,3105,0
20241031,133000,537943815,3105,3105,3105,3105,38
20241031,132900,537825825,3105,3100,3105,3100,546
20241031,132800,536133220,3100,3105,3105,3100,16
20241031,132700,536083615,3100,3105,3105,3100,1079
20241031,132600,532738320,3110,3095,3110,3095,134
20241031,132500,532323240,3105,3105,3105,3100,1471
20241031,132400,527760635,3105,3105,3105,3105,0
20241031,132300,527760635,3105,3105,3105,3105,612
20241031,132200,525860375,3095,3105,3105,3095,1493
20241031,132100,521231235,3105,3105,3105,3105,0
20241031,132000,521231235,3105,3110,3110,3105,128
20241031,131900,520833180,3110,3110,3110,3110,1
20241031,131800,520830070,3105,3105,3105,3105,837
20241031,131700,518231185,3105,3105,3105,3100,1303
20241031,131600,514186870,3105,3105,3105,3105,1
20241031,131500,514183765,3105,3105,3105,3105,763
20241031,131400,511814650,3110,3105,3110,3105,118
20241031,131300,511448255,3105,3105,3105,3105,1087
20241031,131200,508073120,3110,3110,3110,3110,0
20241031,131100,508073120,3110,3110,3110,3110,0
20241031,131000,508073120,3110,3110,3110,3105,124
20241031,130900,507687485,3110,3110,3110,3110,0
20241031,130800,507687485,3110,3110,3110,3110,583
20241031,130700,505874355,3110,3110,3110,3110,0
20241031,130600,505874355,3110,3110,3110,3110,9
20241031,130500,505846365,3110,3115,3115,3110,101
20241031,130400,505532250,3115,3115,3115,3115,1
20241031,130300,505529135,3110,3110,3110,3110,120
20241031,130200,505155935,3110,3110,3115,3110,306
20241031,130100,504204270,3115,3115,3115,3115,0
20241031,130000,504204270,3115,3115,3115,3115,459
20241031,125900,502774485,3115,3115,3115,3115,0
20241031,125800,502774485,3115,3115,3115,3115,240
20241031,125700,502026885,3115,3110,3115,3110,256
20241031,125600,501230445,3110,3110,3110,3110,5
20241031,125500,501214895,3115,3115,3115,3110,328
20241031,125400,500193200,3115,3115,3115,3115,0
20241031,125300,500193200,3115,3110,3115,3110,350
20241031,125200,499104695,3110,3115,3115,3110,311
20241031,125100,498136985,3115,3115,3115,3110,134
20241031,125000,497720080,3115,3115,3115,3110,186
20241031,124900,497141565,3115,3110,3115,3110,201
20241031,124800,496516450,3115,3115,3115,3115,0
20241031,124700,496516450,3115,3110,3115,3110,132
20241031,124600,496105520,3115,3115,3115,3110,48
20241031,124500,495956225,3110,3110,3110,3110,605
20241031,124400,494074675,3110,3110,3110,3110,139
20241031,124300,493642385,3110,3110,3110,3110,830
20241031,124200,491061085,3110,3110,3110,3110,38
20241031,124100,490942905,3110,3110,3110,3110,134
20241031,124000,490526165,3110,3110,3110,3105,29
20241031,123900,490435995,3110,3105,3110,3105,1448
20241031,123800,485935405,3105,3100,3105,3100,254
20241031,123700,485148000,3100,3100,3100,3100,0
20241031,123600,485148000,3100,3100,3100,3100,700
20241031,123500,482978000,3100,3100,3100,3100,1112
20241031,123400,479530800,3100,3100,3100,3095,661
20241031,123300,477484200,3100,3100,3100,3100,700
20241031,123200,475314200,3100,3100,3100,3100,36
20241031,123100,475202600,3105,3100,3105,3100,11
20241031,123000,475168495,3105,3105,3105,3100,195
20241031,122900,474563245,3105,3100,3105,3100,190
20241031,122800,473974230,3100,3100,3100,3100,335
20241031,122700,472935730,3100,3100,3100,3100,211
20241031,122600,472281630,3100,3095,3100,3095,2101
20241031,122500,465770505,3095,3090,3095,3090,1057
20241031,122400,462499375,3090,3090,3090,3090,1948
20241031,122300,456480055,3090,3090,3095,3090,1199
20241031,122200,452775095,3095,3090,3095,3090,116
20241031,122100,452416325,3090,3090,3090,3090,0
20241031,122000,452416325,3090,3095,3095,3090,6
20241031,121900,452397760,3095,3095,3095,3095,2
20241031,121800,452391570,3090,3090,3090,3090,2
20241031,121700,452385390,3095,3095,3095,3090,10
20241031,121600,452354465,3090,3090,3095,3090,67
20241031,121500,452147425,3095,3095,3095,3095,4
20241031,121400,452135045,3095,3095,3095,3095,1
20241031,121300,452131950,3095,3095,3095,3095,1
20241031,121200,452128855,3095,3095,3095,3095,10
20241031,121100,452097905,3095,3090,3095,3085,2352
20241031,121000,444830470,3095,3100,3100,3090,101
20241031,120900,444518085,3100,3100,3100,3100,1714
20241031,120800,439204685,3100,3095,3100,3095,3181
20241031,120700,429359480,3095,3095,3095,3095,50
20241031,120600,429204730,3095,3095,3095,3095,1
20241031,120500,429201635,3090,3090,3090,3090,1791
20241031,120400,423667445,3090,3085,3090,3085,1657
20241031,120300,418554260,3090,3090,3090,3090,51
20241031,120200,418396670,3090,3090,3090,3085,1003
20241031,120100,415302400,3080,3080,3080,3080,86
20241031,120000,415037520,3080,3090,3090,3080,615
20241031,115900,413143140,3090,3085,3090,3085,1866
20241031,115800,407384715,3080,3080,3080,3080,1
20241031,115700,407381635,3080,3080,3080,3080,0
20241031,115600,407381635,3080,3080,3080,3080,570
20241031,115500,405626035,3085,3080,3085,3080,965
20241031,115400,402653825,3080,3080,3080,3080,0
20241031,115300,402653825,3080,3080,3080,3080,30
20241031,115200,402561425,3080,3080,3080,3080,0
20241031,115100,402561425,3080,3080,3080,3080,0
20241031,115000,402561425,3080,3080,3080,3080,0
20241031,114900,402561425,3080,3085,3085,3080,201
20241031,114800,401942340,3085,3085,3085,3085,31
20241031,114700,401846705,3090,3090,3090,3090,0
20241031,114600,401846705,3090,3090,3090,3090,0
20241031,114500,401846705,3090,3090,3090,3090,1
20241031,114400,401843615,3080,3080,3090,3080,670
20241031,114300,399779965,3085,3085,3085,3085,69
20241031,114200,399567100,3085,3090,3090,3080,4547
20241031,114100,385543345,3085,3090,3090,3085,1245
20241031,114000,381701520,3090,3090,3090,3090,0
20241031,113900,381701520,3090,3085,3090,3085,125
20241031,113800,381315495,3090,3090,3090,3090,205
20241031,113700,380682045,3090,3090,3090,3080,141
20241031,113600,380247355,3090,3090,3090,3090,1
20241031,113500,380244265,3090,3090,3090,3090,20
20241031,113400,380182465,3080,3080,3080,3080,180
20241031,113300,379628065,3080,3080,3080,3080,0
20241031,113200,379628065,3080,3080,3080,3075,320
20241031,113100,378643465,3075,3085,3085,3075,2271
20241031,113000,371649505,3090,3090,3090,3090,1
20241031,112900,371646415,3080,3080,3080,3080,0
20241031,112800,371646415,3080,3080,3080,3080,0
20241031,112700,371646415,3080,3080,3080,3080,0
20241031,112600,371646415,3080,3080,3080,3075,1402
20241031,112500,367329845,3080,3090,3090,3080,417
20241031,112400,366045475,3080,3090,3090,3080,327
20241031,112300,365037140,3085,3085,3085,3085,446
20241031,112200,363661230,3090,3090,3090,3090,30
20241031,112100,363568530,3080,3080,3080,3080,43
20241031,112000,363436090,3090,3090,3090,3090,1
20241031,111900,363433000,3080,3080,3080,3080,60
20241031,111800,363248200,3085,3085,3085,3085,200
20241031,111700,362631200,3085,3080,3085,3080,659
20241031,111600,360598980,3085,3080,3085,3080,2032
20241031,111500,354339440,3085,3085,3085,3085,179
20241031,111400,353787225,3090,3090,3090,3085,686
20241031,111300,351669990,3085,3085,3085,3085,0
20241031,111200,351669990,3085,3090,3090,3085,15
20241031,111100,351623665,3085,3085,3085,3085,283
20241031,111000,350750610,3090,3090,3090,3090,0
20241031,110900,350750610,3090,3090,3090,3090,31
20241031,110800,350654820,3085,3085,3085,3085,20
20241031,110700,350593120,3090,3090,3090,3090,21
20241031,110600,350528230,3085,3085,3085,3085,0
20241031,110500,350528230,3085,3085,3085,3085,0
20241031,110400,350528230,3085,3085,3085,3085,423
20241031,110300,349223275,3080,3080,3080,3080,173
20241031,110200,348690435,3085,3085,3085,3085,0
20241031,110100,348690435,3085,3085,3085,3085,1
20241031,110000,348687350,3080,3085,3085,3080,117
20241031,105900,348326980,3085,3080,3085,3080,1252
20241031,105800,344470815,3080,3080,3080,3080,0
20241031,105700,344470815,3080,3080,3080,3075,514
20241031,105600,342890255,3075,3075,3075,3075,0
20241031,105500,342890255,3075,3075,3080,3075,3991
20241031,105400,330613660,3075,3075,3075,3075,59
20241031,105300,330432235,3075,3075,3075,3075,1419
20241031,105200,326068810,3075,3075,3075,3075,2202
20241031,105100,319297660,3080,3080,3080,3080,0
20241031,105000,319297660,3080,3080,3080,3080,100
20241031,104900,318989660,3080,3080,3080,3080,2
20241031,104800,318983500,3080,3075,3080,3075,1351
20241031,104700,314829170,3075,3080,3080,3075,3183
20241031,104600,305030445,3080,3080,3080,3080,141
20241031,104500,304596165,3080,3080,3080,3080,3
20241031,104400,304586925,3080,3080,3080,3080,0
20241031,104300,304586925,3080,3080,3080,3080,0
20241031,104200,304586925,3080,3080,3080,3080,0
20241031,104100,304586925,3080,3080,3080,3080,428
20241031,104000,303268685,3085,3085,3085,3085,1
20241031,103900,303265600,3085,3085,3085,3085,0
20241031,103800,303265600,3085,3075,3085,3075,1001
20241031,103700,300187515,3075,3085,3085,3075,2001
20241031,103600,294033115,3080,3080,3080,3080,132
20241031,103500,293626555,3080,3085,3085,3080,301
20241031,103400,292699470,3085,3085,3085,3085,0
20241031,103300,292699470,3085,3085,3085,3085,2
20241031,103200,292693300,3080,3080,3085,3080,332
20241031,103100,291670735,3085,3085,3085,3085,0
20241031,103000,291670735,3085,3085,3085,3085,4
20241031,102900,291658395,3080,3080,3080,3080,0
20241031,102800,291658395,3080,3080,3080,3080,94
20241031,102700,291368875,3080,3080,3080,3080,5
20241031,102600,291353475,3090,3080,3090,3070,3413
20241031,102500,280865375,3080,3080,3080,3080,1
20241031,102400,280862295,3090,3080,3090,3075,655
20241031,102300,278844165,3080,3085,3085,3080,239
20241031,102200,278107085,3080,3080,3080,3080,546
20241031,102100,276425405,3085,3085,3085,3085,0
20241031,102000,276425405,3085,3085,3085,3085,0
20241031,101900,276425405,3085,3075,3085,3075,3
20241031,101800,276416170,3085,3085,3085,3085,0
20241031,101700,276416170,3085,3085,3085,3085,0
20241031,101600,276416170,3085,3085,3085,3085,2
20241031,101500,276410000,3080,3085,3085,3080,9440
20241031,101400,247334745,3080,3080,3085,3080,18
20241031,101300,247279265,3090,3090,3090,3090,2
20241031,101200,247273085,3080,3085,3085,3080,1562
20241031,101100,242455855,3090,3090,3090,3090,0
20241031,101000,242455855,3090,3090,3090,3090,0
20241031,100900,242455855,3090,3095,3095,3085,47
20241031,100800,242310840,3095,3095,3095,3095,0
20241031,100700,242310840,3095,3095,3095,3090,26
20241031,100600,242230410,3095,3095,3095,3095,9
20241031,100500,242202555,3095,3095,3095,3095,3
20241031,100400,242193270,3095,3090,3095,3090,1530
20241031,100300,237465310,3090,3090,3090,3090,4
20241031,100200,237452950,3090,3090,3090,3090,0
20241031,100100,237452950,3090,3090,3090,3090,3
20241031,100000,237443680,3085,3085,3085,3085,1256
20241031,095900,233568920,3090,3090,3090,3090,25
20241031,095800,233491670,3090,3085,3090,3085,393
20241031,095700,232277460,3090,3090,3090,3085,19
20241031,095600,232218835,3085,3085,3085,3085,0
20241031,095500,232218835,3085,3085,3085,3085,0
20241031,095400,232218835,3085,3085,3085,3085,45
20241031,095300,232080010,3090,3085,3090,3085,192
20241031,095200,231487480,3090,3095,3095,3090,47
20241031,095100,231342090,3095,3090,3095,3090,603
20241031,095000,229478810,3090,3090,3095,3090,702
20241031,094900,227309625,3090,3090,3090,3085,445
20241031,094800,225935295,3085,3085,3090,3085,352
20241031,094700,224849365,3090,3085,3090,3085,642
20241031,094600,222867735,3085,3085,3085,3085,10
20241031,094500,222836885,3085,3075,3085,3075,22
20241031,094400,222769115,3075,3080,3085,3075,2291
20241031,094300,215712705,3080,3075,3080,3075,181
20241031,094200,215156085,3075,3075,3080,3075,110
20241031,094100,214817630,3075,3075,3080,3075,2274
20241031,094000,207825030,3075,3075,3075,3075,476
20241031,093900,206361330,3080,3080,3080,3080,10
20241031,093800,206330530,3080,3080,3080,3080,72
20241031,093700,206108770,3075,3075,3075,3070,1950
20241031,093600,200112770,3070,3070,3070,3070,55
20241031,093500,199943920,3070,3080,3085,3070,2769
20241031,093400,191426330,3080,3070,3080,3070,847
20241031,093300,188817690,3070,3080,3080,3070,2110
20241031,093200,182339970,3080,3075,3080,3070,639
20241031,093100,180376400,3080,3080,3080,3080,136
20241031,093000,179957520,3080,3080,3080,3080,10
20241031,092900,179926720,3080,3080,3080,3080,0
20241031,092800,179926720,3080,3085,3085,3075,255
20241031,092700,179142095,3085,3075,3085,3075,2636
20241031,092600,171030965,3075,3080,3080,3075,700
20241031,092500,168877465,3085,3085,3085,3085,103
20241031,092400,168559710,3075,3075,3075,3075,20
20241031,092300,168498210,3085,3080,3085,3080,287
20241031,092200,167614245,3080,3080,3080,3075,388
20241031,092100,166419230,3080,3080,3085,3080,412
20241031,092000,165150090,3080,3080,3080,3080,1
20241031,091900,165147010,3085,3085,3085,3085,0
20241031,091800,165147010,3085,3085,3085,3070,796
20241031,091700,162703260,3070,3075,3080,3070,1634
20241031,091600,157677455,3075,3075,3075,3065,4665
20241031,091500,143376035,3075,3075,3075,3070,510
20241031,091400,141808010,3075,3080,3080,3075,1372
20241031,091300,137585810,3080,3085,3085,3080,702
20241031,091200,135423485,3085,3080,3085,3080,1960
20241031,091100,129381455,3080,3065,3080,3060,2790
20241031,091000,120832985,3065,3070,3070,3065,1038
20241031,090900,117651325,3060,3065,3065,3060,3069
20241031,090800,108254070,3060,3065,3065,3055,3916
20241031,090700,96275465,3065,3065,3065,3060,11947
20241031,090600,59712940,3065,3080,3080,3065,4249
20241031,090500,46674540,3080,3075,3080,3070,759
20241031,090400,44342375,3075,3075,3075,3075,880
20241031,090300,41636375,3075,3075,3075,3070,1150
20241031,090200,38100705,3075,3080,3080,3070,5626
20241031,090100,20814505,3080,3080,3095,3075,600
20241031,090000,18968125,3075,3075,3100,3075,6118