KissMeData/354200/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,212700,1747039215,2945,2945,2945,2945,7473
20241031,212600,1747039215,2945,2945,2945,2945,0
20241031,212500,1747039215,2945,2945,2945,2945,0
20241031,212400,1747039215,2945,2945,2945,2945,0
20241031,212300,1747039215,2945,2945,2945,2945,0
20241031,212200,1747039215,2945,2945,2945,2945,0
20241031,212100,1747039215,2945,2945,2945,2945,0
20241031,212000,1747039215,2945,2945,2945,2945,0
20241031,211900,1747039215,2945,2945,2945,2945,0
20241031,211800,1747039215,2945,2945,2945,2945,0
20241031,211700,1747039215,2945,2945,2945,2945,0
20241031,211600,1747039215,2945,2945,2945,2945,0
20241031,211500,1747039215,2945,2945,2945,2945,0
20241031,211400,1747039215,2945,2945,2945,2945,0
20241031,211300,1747039215,2945,2945,2945,2945,0
20241031,211200,1747039215,2945,2945,2945,2945,0
20241031,211100,1747039215,2945,2945,2945,2945,0
20241031,211000,1747039215,2945,2945,2945,2945,0
20241031,210900,1747039215,2945,2945,2945,2945,0
20241031,210800,1747039215,2945,2945,2945,2945,0
20241031,210700,1747039215,2945,2945,2945,2945,0
20241031,210600,1747039215,2945,2945,2945,2945,0
20241031,210500,1747039215,2945,2945,2945,2945,0
20241031,210400,1747039215,2945,2945,2945,2945,0
20241031,210300,1747039215,2945,2945,2945,2945,0
20241031,210200,1747039215,2945,2945,2945,2945,0
20241031,210100,1747039215,2945,2945,2945,2945,0
20241031,210000,1747039215,2945,2945,2945,2945,0
20241031,205900,1747039215,2945,2945,2945,2945,0
20241031,205800,1747039215,2945,2945,2945,2945,0
20241031,205700,1747039215,2945,2945,2945,2945,7473
20241031,205600,1747039215,2945,2945,2945,2945,0
20241031,205500,1747039215,2945,2945,2945,2945,0
20241031,205400,1747039215,2945,2945,2945,2945,0
20241031,205300,1747039215,2945,2945,2945,2945,0
20241031,205200,1747039215,2945,2945,2945,2945,0
20241031,205100,1747039215,2945,2945,2945,2945,0
20241031,205000,1747039215,2945,2945,2945,2945,0
20241031,204900,1747039215,2945,2945,2945,2945,0
20241031,204800,1747039215,2945,2945,2945,2945,0
20241031,204700,1747039215,2945,2945,2945,2945,0
20241031,204600,1747039215,2945,2945,2945,2945,0
20241031,204500,1747039215,2945,2945,2945,2945,0
20241031,204400,1747039215,2945,2945,2945,2945,0
20241031,204300,1747039215,2945,2945,2945,2945,0
20241031,204200,1747039215,2945,2945,2945,2945,0
20241031,204100,1747039215,2945,2945,2945,2945,0
20241031,204000,1747039215,2945,2945,2945,2945,0
20241031,203900,1747039215,2945,2945,2945,2945,0
20241031,203800,1747039215,2945,2945,2945,2945,0
20241031,203700,1747039215,2945,2945,2945,2945,0
20241031,203600,1747039215,2945,2945,2945,2945,0
20241031,203500,1747039215,2945,2945,2945,2945,0
20241031,203400,1747039215,2945,2945,2945,2945,0
20241031,203300,1747039215,2945,2945,2945,2945,0
20241031,203200,1747039215,2945,2945,2945,2945,0
20241031,203100,1747039215,2945,2945,2945,2945,0
20241031,203000,1747039215,2945,2945,2945,2945,0
20241031,202900,1747039215,2945,2945,2945,2945,0
20241031,202800,1747039215,2945,2945,2945,2945,0
20241031,202700,1747039215,2945,2945,2945,2945,7473
20241031,202600,1747039215,2945,2945,2945,2945,0
20241031,202500,1747039215,2945,2945,2945,2945,0
20241031,202400,1747039215,2945,2945,2945,2945,0
20241031,202300,1747039215,2945,2945,2945,2945,0
20241031,202200,1747039215,2945,2945,2945,2945,0
20241031,202100,1747039215,2945,2945,2945,2945,0
20241031,202000,1747039215,2945,2945,2945,2945,0
20241031,201900,1747039215,2945,2945,2945,2945,0
20241031,201800,1747039215,2945,2945,2945,2945,0
20241031,201700,1747039215,2945,2945,2945,2945,0
20241031,201600,1747039215,2945,2945,2945,2945,0
20241031,201500,1747039215,2945,2945,2945,2945,0
20241031,201400,1747039215,2945,2945,2945,2945,0
20241031,201300,1747039215,2945,2945,2945,2945,0
20241031,201200,1747039215,2945,2945,2945,2945,0
20241031,201100,1747039215,2945,2945,2945,2945,0
20241031,201000,1747039215,2945,2945,2945,2945,0
20241031,200900,1747039215,2945,2945,2945,2945,0
20241031,200800,1747039215,2945,2945,2945,2945,0
20241031,200700,1747039215,2945,2945,2945,2945,0
20241031,200600,1747039215,2945,2945,2945,2945,0
20241031,200500,1747039215,2945,2945,2945,2945,0
20241031,200400,1747039215,2945,2945,2945,2945,0
20241031,200300,1747039215,2945,2945,2945,2945,0
20241031,200200,1747039215,2945,2945,2945,2945,0
20241031,200100,1747039215,2945,2945,2945,2945,0
20241031,200000,1747039215,2945,2945,2945,2945,0
20241031,195900,1747039215,2945,2945,2945,2945,0
20241031,195800,1747039215,2945,2945,2945,2945,0
20241031,195700,1747039215,2945,2945,2945,2945,7473
20241031,195600,1747039215,2945,2945,2945,2945,0
20241031,195500,1747039215,2945,2945,2945,2945,0
20241031,195400,1747039215,2945,2945,2945,2945,0
20241031,195300,1747039215,2945,2945,2945,2945,0
20241031,195200,1747039215,2945,2945,2945,2945,0
20241031,195100,1747039215,2945,2945,2945,2945,0
20241031,195000,1747039215,2945,2945,2945,2945,0
20241031,194900,1747039215,2945,2945,2945,2945,0
20241031,194800,1747039215,2945,2945,2945,2945,0
20241031,194700,1747039215,2945,2945,2945,2945,0
20241031,194600,1747039215,2945,2945,2945,2945,0
20241031,194500,1747039215,2945,2945,2945,2945,0
20241031,194400,1747039215,2945,2945,2945,2945,0
20241031,194300,1747039215,2945,2945,2945,2945,0
20241031,194200,1747039215,2945,2945,2945,2945,0
20241031,194100,1747039215,2945,2945,2945,2945,0
20241031,194000,1747039215,2945,2945,2945,2945,0
20241031,193900,1747039215,2945,2945,2945,2945,0
20241031,193800,1747039215,2945,2945,2945,2945,0
20241031,193700,1747039215,2945,2945,2945,2945,0
20241031,193600,1747039215,2945,2945,2945,2945,0
20241031,193500,1747039215,2945,2945,2945,2945,0
20241031,193400,1747039215,2945,2945,2945,2945,0
20241031,193300,1747039215,2945,2945,2945,2945,0
20241031,193200,1747039215,2945,2945,2945,2945,0
20241031,193100,1747039215,2945,2945,2945,2945,0
20241031,193000,1747039215,2945,2945,2945,2945,0
20241031,192900,1747039215,2945,2945,2945,2945,0
20241031,192800,1747039215,2945,2945,2945,2945,0
20241031,192700,1747039215,2945,2945,2945,2945,7473
20241031,192600,1747039215,2945,2945,2945,2945,0
20241031,192500,1747039215,2945,2945,2945,2945,0
20241031,192400,1747039215,2945,2945,2945,2945,0
20241031,192300,1747039215,2945,2945,2945,2945,0
20241031,192200,1747039215,2945,2945,2945,2945,0
20241031,192100,1747039215,2945,2945,2945,2945,0
20241031,192000,1747039215,2945,2945,2945,2945,0
20241031,191900,1747039215,2945,2945,2945,2945,0
20241031,191800,1747039215,2945,2945,2945,2945,0
20241031,191700,1747039215,2945,2945,2945,2945,0
20241031,191600,1747039215,2945,2945,2945,2945,0
20241031,191500,1747039215,2945,2945,2945,2945,0
20241031,191400,1747039215,2945,2945,2945,2945,0
20241031,191300,1747039215,2945,2945,2945,2945,0
20241031,191200,1747039215,2945,2945,2945,2945,0
20241031,191100,1747039215,2945,2945,2945,2945,0
20241031,191000,1747039215,2945,2945,2945,2945,0
20241031,190900,1747039215,2945,2945,2945,2945,0
20241031,190800,1747039215,2945,2945,2945,2945,0
20241031,190700,1747039215,2945,2945,2945,2945,0
20241031,190600,1747039215,2945,2945,2945,2945,0
20241031,190500,1747039215,2945,2945,2945,2945,0
20241031,190400,1747039215,2945,2945,2945,2945,0
20241031,190300,1747039215,2945,2945,2945,2945,0
20241031,190200,1747039215,2945,2945,2945,2945,0
20241031,190100,1747039215,2945,2945,2945,2945,0
20241031,190000,1747039215,2945,2945,2945,2945,0
20241031,185900,1747039215,2945,2945,2945,2945,0
20241031,185800,1747039215,2945,2945,2945,2945,0
20241031,185700,1747039215,2945,2945,2945,2945,7473
20241031,185600,1747039215,2945,2945,2945,2945,0
20241031,185500,1747039215,2945,2945,2945,2945,0
20241031,185400,1747039215,2945,2945,2945,2945,0
20241031,185300,1747039215,2945,2945,2945,2945,0
20241031,185200,1747039215,2945,2945,2945,2945,0
20241031,185100,1747039215,2945,2945,2945,2945,0
20241031,185000,1747039215,2945,2945,2945,2945,0
20241031,184900,1747039215,2945,2945,2945,2945,0
20241031,184800,1747039215,2945,2945,2945,2945,0
20241031,184700,1747039215,2945,2945,2945,2945,0
20241031,184600,1747039215,2945,2945,2945,2945,0
20241031,184500,1747039215,2945,2945,2945,2945,0
20241031,184400,1747039215,2945,2945,2945,2945,0
20241031,184300,1747039215,2945,2945,2945,2945,0
20241031,184200,1747039215,2945,2945,2945,2945,0
20241031,184100,1747039215,2945,2945,2945,2945,0
20241031,184000,1747039215,2945,2945,2945,2945,0
20241031,183900,1747039215,2945,2945,2945,2945,0
20241031,183800,1747039215,2945,2945,2945,2945,0
20241031,183700,1747039215,2945,2945,2945,2945,0
20241031,183600,1747039215,2945,2945,2945,2945,0
20241031,183500,1747039215,2945,2945,2945,2945,0
20241031,183400,1747039215,2945,2945,2945,2945,0
20241031,183300,1747039215,2945,2945,2945,2945,0
20241031,183200,1747039215,2945,2945,2945,2945,0
20241031,183100,1747039215,2945,2945,2945,2945,0
20241031,183000,1747039215,2945,2945,2945,2945,0
20241031,182900,1747039215,2945,2945,2945,2945,0
20241031,182800,1747039215,2945,2945,2945,2945,0
20241031,182700,1747039215,2945,2945,2945,2945,7473
20241031,182600,1747039215,2945,2945,2945,2945,0
20241031,182500,1747039215,2945,2945,2945,2945,0
20241031,182400,1747039215,2945,2945,2945,2945,0
20241031,182300,1747039215,2945,2945,2945,2945,0
20241031,182200,1747039215,2945,2945,2945,2945,0
20241031,182100,1747039215,2945,2945,2945,2945,0
20241031,182000,1747039215,2945,2945,2945,2945,0
20241031,181900,1747039215,2945,2945,2945,2945,0
20241031,181800,1747039215,2945,2945,2945,2945,0
20241031,181700,1747039215,2945,2945,2945,2945,0
20241031,181600,1747039215,2945,2945,2945,2945,0
20241031,181500,1747039215,2945,2945,2945,2945,0
20241031,181400,1747039215,2945,2945,2945,2945,0
20241031,181300,1747039215,2945,2945,2945,2945,0
20241031,181200,1747039215,2945,2945,2945,2945,0
20241031,181100,1747039215,2945,2945,2945,2945,0
20241031,181000,1747039215,2945,2945,2945,2945,0
20241031,180900,1747039215,2945,2945,2945,2945,0
20241031,180800,1747039215,2945,2945,2945,2945,0
20241031,180700,1747039215,2945,2945,2945,2945,0
20241031,180600,1747039215,2945,2945,2945,2945,0
20241031,180500,1747039215,2945,2945,2945,2945,0
20241031,180400,1747039215,2945,2945,2945,2945,0
20241031,180300,1747039215,2945,2945,2945,2945,0
20241031,180200,1747039215,2945,2945,2945,2945,0
20241031,180100,1747039215,2945,2945,2945,2945,0
20241031,180000,1747039215,2945,2945,2945,2945,0
20241031,175900,1747039215,2945,2945,2945,2945,0
20241031,175800,1747039215,2945,2945,2945,2945,0
20241031,175700,1747039215,2945,2945,2945,2945,7473
20241031,175600,1747039215,2945,2945,2945,2945,0
20241031,175500,1747039215,2945,2945,2945,2945,0
20241031,175400,1747039215,2945,2945,2945,2945,0
20241031,175300,1747039215,2945,2945,2945,2945,0
20241031,175200,1747039215,2945,2945,2945,2945,0
20241031,175100,1747039215,2945,2945,2945,2945,0
20241031,175000,1747039215,2945,2945,2945,2945,0
20241031,174900,1747039215,2945,2945,2945,2945,0
20241031,174800,1747039215,2945,2945,2945,2945,0
20241031,174700,1747039215,2945,2945,2945,2945,0
20241031,174600,1747039215,2945,2945,2945,2945,0
20241031,174500,1747039215,2945,2945,2945,2945,0
20241031,174400,1747039215,2945,2945,2945,2945,0
20241031,174300,1747039215,2945,2945,2945,2945,0
20241031,174200,1747039215,2945,2945,2945,2945,0
20241031,174100,1747039215,2945,2945,2945,2945,0
20241031,174000,1747039215,2945,2945,2945,2945,0
20241031,173900,1747039215,2945,2945,2945,2945,0
20241031,173800,1747039215,2945,2945,2945,2945,0
20241031,173700,1747039215,2945,2945,2945,2945,0
20241031,173600,1747039215,2945,2945,2945,2945,0
20241031,173500,1747039215,2945,2945,2945,2945,0
20241031,173400,1747039215,2945,2945,2945,2945,0
20241031,173300,1747039215,2945,2945,2945,2945,0
20241031,173200,1747039215,2945,2945,2945,2945,0
20241031,173100,1747039215,2945,2945,2945,2945,0
20241031,173000,1747039215,2945,2945,2945,2945,0
20241031,172900,1747039215,2945,2945,2945,2945,0
20241031,172800,1747039215,2945,2945,2945,2945,0
20241031,172700,1747039215,2945,2945,2945,2945,7473
20241031,172600,1747039215,2945,2945,2945,2945,0
20241031,172500,1747039215,2945,2945,2945,2945,0
20241031,172400,1747039215,2945,2945,2945,2945,0
20241031,172300,1747039215,2945,2945,2945,2945,0
20241031,172200,1747039215,2945,2945,2945,2945,0
20241031,172100,1747039215,2945,2945,2945,2945,0
20241031,172000,1747039215,2945,2945,2945,2945,0
20241031,171900,1747039215,2945,2945,2945,2945,0
20241031,171800,1747039215,2945,2945,2945,2945,0
20241031,171700,1747039215,2945,2945,2945,2945,0
20241031,171600,1747039215,2945,2945,2945,2945,0
20241031,171500,1747039215,2945,2945,2945,2945,0
20241031,171400,1747039215,2945,2945,2945,2945,0
20241031,171300,1747039215,2945,2945,2945,2945,0
20241031,171200,1747039215,2945,2945,2945,2945,0
20241031,171100,1747039215,2945,2945,2945,2945,0
20241031,171000,1747039215,2945,2945,2945,2945,0
20241031,170900,1747039215,2945,2945,2945,2945,0
20241031,170800,1747039215,2945,2945,2945,2945,0
20241031,170700,1747039215,2945,2945,2945,2945,0
20241031,170600,1747039215,2945,2945,2945,2945,0
20241031,170500,1747039215,2945,2945,2945,2945,0
20241031,170400,1747039215,2945,2945,2945,2945,0
20241031,170300,1747039215,2945,2945,2945,2945,0
20241031,170200,1747039215,2945,2945,2945,2945,0
20241031,170100,1747039215,2945,2945,2945,2945,0
20241031,170000,1747039215,2945,2945,2945,2945,0
20241031,165900,1747039215,2945,2945,2945,2945,0
20241031,165800,1747039215,2945,2945,2945,2945,0
20241031,165700,1747039215,2945,2945,2945,2945,7473
20241031,165600,1747039215,2945,2945,2945,2945,0
20241031,165500,1747039215,2945,2945,2945,2945,0
20241031,165400,1747039215,2945,2945,2945,2945,0
20241031,165300,1747039215,2945,2945,2945,2945,0
20241031,165200,1747039215,2945,2945,2945,2945,0
20241031,165100,1747039215,2945,2945,2945,2945,0
20241031,165000,1747039215,2945,2945,2945,2945,0
20241031,164900,1747039215,2945,2945,2945,2945,0
20241031,164800,1747039215,2945,2945,2945,2945,0
20241031,164700,1747039215,2945,2945,2945,2945,0
20241031,164600,1747039215,2945,2945,2945,2945,0
20241031,164500,1747039215,2945,2945,2945,2945,0
20241031,164400,1747039215,2945,2945,2945,2945,0
20241031,164300,1747039215,2945,2945,2945,2945,0
20241031,164200,1747039215,2945,2945,2945,2945,0
20241031,164100,1747039215,2945,2945,2945,2945,0
20241031,164000,1747039215,2945,2945,2945,2945,0
20241031,163900,1747039215,2945,2945,2945,2945,0
20241031,163800,1747039215,2945,2945,2945,2945,0
20241031,163700,1747039215,2945,2945,2945,2945,0
20241031,163600,1747039215,2945,2945,2945,2945,0
20241031,163500,1747039215,2945,2945,2945,2945,0
20241031,163400,1747039215,2945,2945,2945,2945,0
20241031,163300,1747039215,2945,2945,2945,2945,0
20241031,163200,1747039215,2945,2945,2945,2945,0
20241031,163100,1747039215,2945,2945,2945,2945,0
20241031,163000,1747039215,2945,2945,2945,2945,0
20241031,162900,1747039215,2945,2945,2945,2945,0
20241031,162800,1747039215,2945,2945,2945,2945,0
20241031,162700,1747039215,2945,2945,2945,2945,7473
20241031,162600,1747039215,2945,2945,2945,2945,0
20241031,162500,1747039215,2945,2945,2945,2945,0
20241031,162400,1747039215,2945,2945,2945,2945,0
20241031,162300,1747039215,2945,2945,2945,2945,0
20241031,162200,1747039215,2945,2945,2945,2945,0
20241031,162100,1747039215,2945,2945,2945,2945,0
20241031,162000,1747039215,2945,2945,2945,2945,0
20241031,161900,1747039215,2945,2945,2945,2945,0
20241031,161800,1747039215,2945,2945,2945,2945,0
20241031,161700,1747039215,2945,2945,2945,2945,0
20241031,161600,1747039215,2945,2945,2945,2945,0
20241031,161500,1747039215,2945,2945,2945,2945,0
20241031,161400,1747039215,2945,2945,2945,2945,0
20241031,161300,1747039215,2945,2945,2945,2945,0
20241031,161200,1747039215,2945,2945,2945,2945,0
20241031,161100,1747039215,2945,2945,2945,2945,0
20241031,161000,1747039215,2945,2945,2945,2945,0
20241031,160900,1747039215,2945,2945,2945,2945,0
20241031,160800,1747039215,2945,2945,2945,2945,0
20241031,160700,1747039215,2945,2945,2945,2945,0
20241031,160600,1747039215,2945,2945,2945,2945,0
20241031,160500,1747039215,2945,2945,2945,2945,0
20241031,160400,1747039215,2945,2945,2945,2945,0
20241031,160300,1747039215,2945,2945,2945,2945,0
20241031,160200,1747039215,2945,2945,2945,2945,0
20241031,160100,1747039215,2945,2945,2945,2945,0
20241031,160000,1747039215,2945,2945,2945,2945,0
20241031,155900,1747039215,2945,2945,2945,2945,0
20241031,155800,1747039215,2945,2945,2945,2945,0
20241031,155700,1747039215,2945,2945,2945,2945,7473
20241031,155600,1747039215,2945,2945,2945,2945,0
20241031,155500,1747039215,2945,2945,2945,2945,0
20241031,155400,1747039215,2945,2945,2945,2945,0
20241031,155300,1747039215,2945,2945,2945,2945,0
20241031,155200,1747039215,2945,2945,2945,2945,0
20241031,155100,1747039215,2945,2945,2945,2945,0
20241031,155000,1747039215,2945,2945,2945,2945,0
20241031,154900,1747039215,2945,2945,2945,2945,0
20241031,154800,1747039215,2945,2945,2945,2945,0
20241031,154700,1747039215,2945,2945,2945,2945,0
20241031,154600,1747039215,2945,2945,2945,2945,0
20241031,154500,1747039215,2945,2945,2945,2945,0
20241031,154400,1747039215,2945,2945,2945,2945,0
20241031,154300,1747039215,2945,2945,2945,2945,0
20241031,154200,1747039215,2945,2945,2945,2945,0
20241031,154100,1747039215,2945,2945,2945,2945,0
20241031,154000,1747039215,2945,2945,2945,2945,0
20241031,153900,1747039215,2945,2945,2945,2945,0
20241031,153800,1747039215,2945,2945,2945,2945,0
20241031,153700,1747039215,2945,2945,2945,2945,0
20241031,153600,1747039215,2945,2945,2945,2945,0
20241031,153500,1747039215,2945,2945,2945,2945,0
20241031,153400,1747039215,2945,2945,2945,2945,0
20241031,153300,1747039215,2945,2945,2945,2945,0
20241031,153200,1747039215,2945,2945,2945,2945,0
20241031,153100,1747039215,2945,2945,2945,2945,0
20241031,153000,1747039215,2945,2945,2945,2945,7473
20241031,152900,1725031230,2945,2945,2945,2945,0
20241031,152800,1725031230,2945,2945,2945,2945,0
20241031,152700,1725031230,2945,2945,2945,2945,0
20241031,152600,1725031230,2945,2945,2945,2945,0
20241031,152500,1725031230,2945,2945,2945,2945,0
20241031,152400,1725031230,2945,2945,2945,2945,0
20241031,152300,1725031230,2945,2945,2945,2945,0
20241031,152200,1725031230,2945,2945,2945,2945,0
20241031,152100,1725031230,2945,2945,2945,2945,0
20241031,152000,1725031230,2945,2945,2945,2945,0
20241031,151900,1725031230,2945,2950,2950,2940,1232
20241031,151800,1721399970,2950,2960,2960,2950,6186
20241031,151700,1703113230,2960,2965,2965,2955,1931
20241031,151600,1697394495,2955,2960,2960,2955,470
20241031,151500,1696005545,2955,2965,2965,2955,158
20241031,151400,1695537085,2965,2965,2965,2965,273
20241031,151300,1694727640,2950,2950,2965,2950,1504
20241031,151200,1690284805,2960,2955,2960,2950,644
20241031,151100,1688378965,2960,2960,2960,2960,1229
20241031,151000,1684741125,2960,2955,2960,2955,3819
20241031,150900,1673440405,2960,2950,2960,2950,51
20241031,150800,1673289785,2965,2945,2965,2945,1444
20241031,150700,1669030200,2945,2955,2955,2945,3294
20241031,150600,1659314025,2970,2965,2970,2965,80
20241031,150500,1659076445,2965,2965,2965,2965,587
20241031,150400,1657335990,2950,2960,2970,2950,3095
20241031,150300,1648178125,2955,2955,2960,2955,439
20241031,150200,1646880785,2955,2955,2960,2955,890
20241031,150100,1644250385,2955,2965,2965,2955,933
20241031,150000,1641491005,2960,2960,2960,2960,265
20241031,145900,1640706605,2960,2970,2970,2960,3520
20241031,145800,1630265685,2975,2975,2975,2975,2
20241031,145700,1630259735,2975,2970,2975,2970,590
20241031,145600,1628506935,2970,2970,2970,2970,1751
20241031,145500,1623306465,2970,2975,2975,2970,3551
20241031,145400,1612744550,2975,2980,2980,2975,1133
20241031,145300,1609368635,2980,2980,2980,2980,4
20241031,145200,1609356715,2985,2985,2985,2985,1000
20241031,145100,1606371715,2985,2985,2985,2985,309
20241031,145000,1605449350,2980,2980,2980,2980,551
20241031,144900,1603807370,2985,2985,2985,2985,5
20241031,144800,1603792445,2980,2980,2980,2980,0
20241031,144700,1603792445,2980,2980,2980,2980,20
20241031,144600,1603732845,2975,2980,2980,2975,368
20241031,144500,1602636210,2985,2985,2985,2985,0
20241031,144400,1602636210,2985,2985,2985,2985,53
20241031,144300,1602478005,2985,2985,2985,2985,16
20241031,144200,1602430245,2980,2975,2980,2975,439
20241031,144100,1601122075,2975,2975,2975,2975,0
20241031,144000,1601122075,2975,2975,2980,2975,110
20241031,143900,1600794815,2975,2975,2975,2975,411
20241031,143800,1599572090,2975,2980,2985,2975,301
20241031,143700,1598675605,2980,2980,2980,2980,187
20241031,143600,1598118345,2980,2985,2985,2980,40
20241031,143500,1597998995,2985,2980,2985,2980,1000
20241031,143400,1595017240,2980,2980,2980,2980,0
20241031,143300,1595017240,2980,2975,2980,2975,120
20241031,143200,1594659990,2970,2970,2970,2970,0
20241031,143100,1594659990,2970,2970,2970,2970,301
20241031,143000,1593766020,2970,2965,2970,2965,2186
20241031,142900,1587273605,2970,2970,2970,2970,160
20241031,142800,1586798405,2970,2965,2970,2965,3500
20241031,142700,1576420780,2970,2970,2970,2970,779
20241031,142600,1574107150,2985,2985,2985,2985,0
20241031,142500,1574107150,2985,2975,2985,2975,56
20241031,142400,1573940050,2975,2975,2975,2975,70
20241031,142300,1573731800,2970,2970,2970,2970,739
20241031,142200,1571536970,2970,2970,2970,2970,448
20241031,142100,1570206410,2970,2985,2985,2970,212
20241031,142000,1569575520,2985,2970,2985,2970,274
20241031,141900,1568761125,2970,2985,2985,2970,160
20241031,141800,1568285625,2985,2980,2985,2970,2010
20241031,141700,1562313070,2985,2985,2985,2985,0
20241031,141600,1562313070,2985,2985,2985,2985,3
20241031,141500,1562304115,2975,2975,2975,2975,401
20241031,141400,1561111140,2975,2975,2975,2975,50
20241031,141300,1560962390,2975,2975,2975,2975,717
20241031,141200,1558829315,2980,2980,2980,2980,8
20241031,141100,1558805475,2980,2980,2985,2980,681
20241031,141000,1556776090,2980,2980,2980,2980,10
20241031,140900,1556746290,2980,2980,2980,2980,100
20241031,140800,1556448290,2980,2980,2980,2980,500
20241031,140700,1554958290,2985,2985,2985,2985,876
20241031,140600,1552343430,2985,2985,2985,2985,20
20241031,140500,1552283730,2985,2985,2985,2985,569
20241031,140400,1550585265,2985,2985,2985,2985,0
20241031,140300,1550585265,2985,2985,2985,2985,6
20241031,140200,1550567355,2985,2985,2985,2985,57
20241031,140100,1550397210,2985,2985,2985,2985,20
20241031,140000,1550337510,3005,3005,3005,3005,538
20241031,135900,1548720820,3005,2990,3005,2990,2196
20241031,135800,1542134075,2990,2980,2990,2980,1805
20241031,135700,1536750055,2980,2980,2980,2980,63
20241031,135600,1536562315,2985,2985,2985,2985,16
20241031,135500,1536514555,2975,2990,2990,2975,132
20241031,135400,1536120745,2990,2985,2990,2985,636
20241031,135300,1534219155,2975,2975,2975,2975,163
20241031,135200,1533734230,2975,2980,2980,2975,200
20241031,135100,1533139000,2980,2980,2980,2980,100
20241031,135000,1532841000,2980,2980,2980,2980,519
20241031,134900,1531294380,2980,2985,2985,2980,2456
20241031,134800,1523973310,2985,2985,2985,2985,135
20241031,134700,1523570335,2985,2985,2985,2985,881
20241031,134600,1520940550,2985,2985,2990,2985,16
20241031,134500,1520892720,2990,2985,2990,2985,629
20241031,134400,1519015150,2990,2990,2990,2990,981
20241031,134300,1516081960,2990,2990,2990,2990,130
20241031,134200,1515693260,2990,2990,2990,2990,23
20241031,134100,1515624490,2990,2995,2995,2990,7
20241031,134000,1515603530,2990,2990,2990,2990,116
20241031,133900,1515256690,2990,2995,2995,2990,224
20241031,133800,1514586110,2995,2990,2995,2990,472
20241031,133700,1513173445,2990,2990,2990,2985,289
20241031,133600,1512309415,2985,2985,2985,2980,139
20241031,133500,1511894750,2985,2985,2985,2985,35
20241031,133400,1511790275,2980,2980,2980,2980,1
20241031,133300,1511787295,2980,2975,2980,2975,893
20241031,133200,1509127695,2975,2975,2975,2975,100
20241031,133100,1508830195,2970,2970,2970,2970,6
20241031,133000,1508812375,2980,2980,2980,2980,40
20241031,132900,1508693175,2975,2975,2975,2975,1290
20241031,132800,1504855425,2975,2975,2975,2975,20
20241031,132700,1504795925,2980,2980,2980,2980,20
20241031,132600,1504736325,2975,2980,2980,2975,660
20241031,132500,1502772810,2980,2975,2980,2975,375
20241031,132400,1501657105,2975,2975,2975,2975,500
20241031,132300,1500169605,2975,2975,2975,2975,222
20241031,132200,1499509155,2975,2970,2975,2970,209
20241031,132100,1498888400,2970,2970,2970,2970,0
20241031,132000,1498888400,2970,2965,2970,2965,118
20241031,131900,1498538030,2965,2970,2975,2965,679
20241031,131800,1496519925,2970,2970,2970,2970,239
20241031,131700,1495810095,2970,2970,2970,2970,0
20241031,131600,1495810095,2970,2970,2970,2970,3
20241031,131500,1495801185,2970,2970,2970,2970,2
20241031,131400,1495795245,2970,2970,2970,2970,126
20241031,131300,1495421025,2955,2980,2980,2955,485
20241031,131200,1493985115,2980,2970,2980,2970,170
20241031,131100,1493478535,2980,2980,2980,2980,735
20241031,131000,1491288235,2980,2970,2980,2970,1461
20241031,130900,1486936325,2970,2975,2975,2970,2767
20241031,130800,1478704620,2950,2950,2950,2950,0
20241031,130700,1478704620,2950,2950,2950,2950,0
20241031,130600,1478704620,2950,2950,2950,2950,109
20241031,130500,1478383070,2945,2945,2945,2945,0
20241031,130400,1478383070,2945,2960,2960,2945,1718
20241031,130300,1473309115,2965,2965,2965,2965,266
20241031,130200,1472520425,2965,2965,2965,2965,122
20241031,130100,1472158695,2970,2975,2980,2970,2090
20241031,130000,1465941780,2975,2975,2975,2975,1105
20241031,125900,1462654405,2975,2975,2975,2975,195
20241031,125800,1462074280,2975,2975,2975,2975,2
20241031,125700,1462068330,2970,2970,2970,2970,165
20241031,125600,1461578280,2980,2980,2980,2970,554
20241031,125500,1459932770,2980,2980,2980,2980,410
20241031,125400,1458710970,2975,2975,2975,2975,251
20241031,125300,1457964245,2975,2980,2980,2975,316
20241031,125200,1457022585,2975,2975,2975,2975,300
20241031,125100,1456130085,2975,2975,2975,2975,413
20241031,125000,1454901410,2970,2970,2970,2970,469
20241031,124900,1453508480,2970,2970,2970,2970,17
20241031,124800,1453457990,2970,2965,2970,2960,151
20241031,124700,1453011010,2970,2970,2970,2970,11
20241031,124600,1452978340,2970,2960,2970,2960,147
20241031,124500,1452543160,2965,2970,2970,2965,354
20241031,124400,1451491800,2960,2970,2970,2960,112
20241031,124300,1451159760,2960,2960,2975,2960,1671
20241031,124200,1446200270,2960,2960,2960,2960,10
20241031,124100,1446170670,2960,2955,2960,2950,1165
20241031,124000,1442732830,2955,2955,2955,2955,1
20241031,123900,1442729875,2955,2955,2955,2945,104
20241031,123800,1442423560,2950,2960,2960,2950,695
20241031,123700,1440372870,2970,2985,2985,2950,1532
20241031,123600,1435825445,2980,2990,3015,2975,1536
20241031,123500,1431248485,3020,2960,3040,2950,5235
20241031,123400,1415462775,2945,2935,3020,2935,12174
20241031,123300,1379202965,2935,2935,2935,2935,2
20241031,123200,1379197095,2935,2935,2935,2925,2327
20241031,123100,1372383150,2935,2940,2940,2935,5
20241031,123000,1372368455,2935,2935,2935,2925,1161
20241031,122900,1368962770,2935,2930,2935,2925,4422
20241031,122800,1356026840,2935,2935,2935,2935,171
20241031,122700,1355524955,2920,2935,2935,2920,323
20241031,122600,1354581520,2935,2925,2935,2920,131
20241031,122500,1354198425,2925,2925,2925,2925,240
20241031,122400,1353496425,2920,2925,2925,2920,1551
20241031,122300,1348967500,2920,2935,2935,2920,976
20241031,122200,1346112045,2935,2935,2935,2935,86
20241031,122100,1345859635,2935,2930,2935,2930,183
20241031,122000,1345323070,2920,2930,2930,2920,4328
20241031,121900,1332685270,2930,2930,2930,2920,556
20241031,121800,1331056860,2930,2930,2930,2930,455
20241031,121700,1329723710,2930,2920,2930,2920,1133
20241031,121600,1326415290,2930,2930,2930,2915,6608
20241031,121500,1307120265,2925,2945,2945,2925,2459
20241031,121400,1299904745,2940,2945,2945,2940,1317
20241031,121300,1296032740,2950,2950,2950,2950,3
20241031,121200,1296023890,2950,2950,2950,2950,2000
20241031,121100,1290123890,2935,2960,2960,2935,9117
20241031,121000,1263221775,2960,2970,2970,2960,460
20241031,120900,1261857425,2970,2970,2970,2970,202
20241031,120800,1261257485,2965,2965,2965,2965,0
20241031,120700,1261257485,2965,2965,2965,2965,200
20241031,120600,1260664485,2965,2960,2965,2960,2053
20241031,120500,1254585430,2960,2960,2960,2960,1077
20241031,120400,1251397510,2960,2965,2965,2960,313
20241031,120300,1250470530,2960,2955,2960,2955,2
20241031,120200,1250464615,2955,2955,2955,2955,14
20241031,120100,1250423245,2955,2950,2955,2950,104
20241031,120000,1250115940,2950,2955,2955,2950,215
20241031,115900,1249481615,2950,2950,2950,2950,267
20241031,115800,1248693965,2950,2950,2950,2950,230
20241031,115700,1248015465,2950,2950,2950,2950,13
20241031,115600,1247977115,2950,2950,2950,2950,23
20241031,115500,1247909265,2955,2950,2955,2950,212
20241031,115400,1247283315,2955,2955,2955,2955,30
20241031,115300,1247194665,2955,2945,2955,2945,916
20241031,115200,1244493140,2950,2930,2950,2920,5135
20241031,115100,1229455530,2950,2940,2950,2935,1416
20241031,115000,1225295805,2945,2940,2950,2940,873
20241031,114900,1222728715,2940,2955,2955,2940,2139
20241031,114800,1216414770,2955,2960,2960,2955,3439
20241031,114700,1206244170,2965,2965,2965,2965,1
20241031,114600,1206241205,2960,2970,2975,2960,161
20241031,114500,1205763105,2960,2980,2995,2960,3492
20241031,114400,1195403655,2980,2995,2995,2980,1218
20241031,114300,1191773850,2995,2990,2995,2990,352
20241031,114200,1190721015,2990,2975,2990,2975,641
20241031,114100,1188811615,2975,2975,2975,2975,32
20241031,114000,1188716415,2980,2980,2980,2980,192
20241031,113900,1188144255,2980,2980,2980,2980,200
20241031,113800,1187548255,2995,2995,2995,2995,0
20241031,113700,1187548255,2995,2990,2995,2990,60
20241031,113600,1187368805,2995,2985,2995,2960,1779
20241031,113500,1182080575,2990,2975,2990,2975,3091
20241031,113400,1172884805,2980,2985,2990,2980,322
20241031,113300,1171922190,2975,2975,2990,2975,209
20241031,113200,1171299380,2975,2985,2985,2965,570
20241031,113100,1169601445,2980,2990,2990,2980,302
20241031,113000,1168701465,3000,3000,3000,3000,25
20241031,112900,1168626465,3000,3000,3000,3000,51
20241031,112800,1168473465,3000,2995,3000,2980,1180
20241031,112700,1164938310,3000,2990,3000,2990,151
20241031,112600,1164486005,3000,2995,3000,2995,50
20241031,112500,1164336210,2980,2960,2980,2960,5536
20241031,112400,1147904450,2960,2975,2975,2960,1420
20241031,112300,1143694445,2970,2965,2970,2965,2649
20241031,112200,1135839535,2965,2990,2990,2965,2027
20241031,112100,1129807135,2990,2990,2990,2990,921
20241031,112000,1127053345,2985,3005,3005,2955,15170
20241031,111900,1081703875,3005,3015,3015,3005,14490
20241031,111800,1038058180,3020,3020,3020,3020,325
20241031,111700,1037076680,3020,3020,3020,3020,250
20241031,111600,1036321680,3020,3020,3020,3020,156
20241031,111500,1035850560,3020,3020,3025,3015,1452
20241031,111400,1031465540,3020,3020,3020,3020,0
20241031,111300,1031465540,3020,3020,3025,3020,103
20241031,111200,1031154250,3020,3020,3020,3020,139
20241031,111100,1030734470,3020,3025,3030,3020,1114
20241031,111000,1027368105,3025,3035,3035,3020,6010
20241031,110900,1009193775,3035,3035,3035,3035,182
20241031,110800,1008641405,3030,3035,3035,3030,155
20241031,110700,1008171075,3035,3035,3035,3035,0
20241031,110600,1008171075,3035,3040,3040,3035,368
20241031,110500,1007053390,3045,3045,3045,3045,0
20241031,110400,1007053390,3045,3040,3045,3040,304
20241031,110300,1006127745,3040,3035,3040,3035,34
20241031,110200,1006024540,3035,3025,3040,3020,540
20241031,110100,1004386040,3025,3030,3030,3025,1072
20241031,110000,1001142135,3030,3030,3035,3030,280
20241031,105900,1000293635,3045,3025,3045,3025,1228
20241031,105800,996574295,3020,3025,3025,3020,1146
20241031,105700,993111970,3025,3025,3025,3025,163
20241031,105600,992618895,3025,3025,3030,3025,414
20241031,105500,991366500,3025,3030,3030,3025,472
20241031,105400,989938450,3025,3045,3045,3025,2749
20241031,105300,981601615,3045,3045,3045,3045,807
20241031,105200,979144300,3045,3045,3045,3045,158
20241031,105100,978663190,3040,3040,3045,3040,1876
20241031,105000,972955275,3040,3040,3040,3035,2465
20241031,104900,965463175,3050,3050,3050,3050,1528
20241031,104800,960802775,3065,3065,3065,3065,41
20241031,104700,960677110,3060,3055,3075,3050,596
20241031,104600,958855225,3055,3045,3055,3045,392
20241031,104500,957659595,3040,3045,3045,3040,8
20241031,104400,957635255,3045,3025,3045,3025,395
20241031,104300,956438420,3025,3045,3045,3025,3639
20241031,104200,945430210,3040,3050,3050,3025,9438
20241031,104100,916788240,3055,3055,3055,3050,311
20241031,104000,915838195,3055,3055,3055,3055,538
20241031,103900,914194605,3055,3055,3055,3055,500
20241031,103800,912667105,3055,3055,3055,3055,0
20241031,103700,912667105,3055,3045,3055,3040,1015
20241031,103600,909580740,3040,3045,3045,3040,2946
20241031,103500,900623340,3040,3055,3060,3040,13313
20241031,103400,860059685,3070,3060,3070,3055,10586
20241031,103300,827694020,3060,3060,3060,3060,11826
20241031,103200,791506460,3060,3070,3070,3060,463
20241031,103100,790088550,3075,3075,3075,3075,134
20241031,103000,789676500,3075,3080,3080,3075,237
20241031,102900,788947385,3080,3085,3085,3080,513
20241031,102800,787364820,3085,3085,3090,3085,3337
20241031,102700,777069425,3090,3085,3090,3085,73
20241031,102600,776844175,3085,3070,3085,3070,994
20241031,102500,773783935,3060,3075,3075,3060,9664
20241031,102400,744189965,3095,3075,3095,3075,3533
20241031,102300,733325910,3075,3075,3075,3075,209
20241031,102200,732683235,3090,3085,3090,3085,1417
20241031,102100,728309565,3085,3065,3085,3065,2602
20241031,102000,720290695,3065,3065,3065,3065,424
20241031,101900,718991135,3090,3090,3090,3065,48
20241031,101800,718843875,3065,3060,3090,3060,390
20241031,101700,717639100,3065,3070,3075,3065,1378
20241031,101600,713413835,3070,3080,3080,3055,16612
20241031,101500,662473905,3080,3090,3090,3080,1816
20241031,101400,656876225,3090,3090,3090,3090,349
20241031,101300,655797815,3100,3095,3100,3085,4494
20241031,101200,641905705,3095,3095,3095,3095,919
20241031,101100,639061400,3100,3100,3100,3100,2441
20241031,101000,631494300,3100,3100,3100,3100,9
20241031,100900,631466400,3120,3125,3125,3100,902
20241031,100800,628648700,3125,3100,3125,3095,664
20241031,100700,626586900,3100,3105,3105,3100,161
20241031,100600,626087605,3100,3100,3115,3100,1225
20241031,100500,622286525,3100,3100,3100,3100,1876
20241031,100400,616470925,3100,3100,3100,3100,1478
20241031,100300,611889125,3120,3120,3120,3120,0
20241031,100200,611889125,3120,3105,3120,3105,2454
20241031,100100,604259675,3105,3105,3105,3105,0
20241031,100000,604259675,3105,3095,3105,3095,123
20241031,095900,603878910,3100,3115,3115,3100,2263
20241031,095800,596852600,3115,3125,3125,3115,1248
20241031,095700,592963930,3125,3145,3145,3120,5664
20241031,095600,575282530,3145,3140,3145,3140,3209
20241031,095500,565200570,3140,3125,3145,3120,873
20241031,095400,562473135,3125,3120,3125,3120,33
20241031,095300,562370160,3125,3125,3125,3125,300
20241031,095200,561432660,3125,3125,3125,3125,530
20241031,095100,559776410,3125,3130,3130,3125,451
20241031,095000,558366885,3125,3145,3150,3125,870
20241031,094900,555628635,3115,3105,3145,3105,7636
20241031,094800,531715880,3105,3105,3120,3105,575
20241031,094700,529928795,3105,3110,3110,3105,197
20241031,094600,529317090,3105,3115,3115,3105,634
20241031,094500,527346455,3130,3135,3135,3130,20
20241031,094400,527283850,3125,3130,3135,3125,684
20241031,094300,525143835,3125,3135,3135,3125,14
20241031,094200,525100075,3140,3140,3140,3125,17
20241031,094100,525046785,3125,3105,3145,3105,3900
20241031,094000,512861935,3105,3105,3105,3105,6
20241031,093900,512843305,3100,3060,3100,3050,4976
20241031,093800,497538265,3060,3065,3065,3060,64
20241031,093700,497342410,3060,3060,3075,3060,541
20241031,093600,495686890,3075,3060,3075,3060,91
20241031,093500,495407570,3060,3080,3080,3060,178
20241031,093400,494859550,3080,3080,3080,3080,5
20241031,093300,494844150,3080,3055,3080,3055,464
20241031,093200,493422595,3055,3070,3085,3055,740
20241031,093100,491146585,3055,3070,3070,3050,304
20241031,093000,490217755,3085,3070,3085,3050,3795
20241031,092900,478586695,3070,3065,3075,3055,5303
20241031,092800,462365465,3065,3100,3100,3055,11086
20241031,092700,428345720,3095,3095,3095,3095,28
20241031,092600,428259060,3105,3105,3105,3085,1688
20241031,092500,423029975,3105,3115,3140,3085,6313
20241031,092400,403505455,3105,3135,3150,3095,10748
20241031,092300,370127595,3135,3135,3135,3115,865
20241031,092200,367421840,3140,3120,3140,3120,824
20241031,092100,364850320,3120,3125,3145,3120,575
20241031,092000,363055015,3120,3090,3120,3090,2229
20241031,091900,356132715,3090,3090,3095,3090,211
20241031,091800,355480525,3090,3100,3100,3090,128
20241031,091700,355084355,3110,3095,3110,3095,1205
20241031,091600,351354850,3100,3100,3100,3085,1364
20241031,091500,347127350,3100,3125,3125,3080,2976
20241031,091400,337941250,3100,3150,3150,3100,3929
20241031,091300,325702935,3150,3145,3150,3130,771
20241031,091200,323287975,3140,3100,3145,3100,2550
20241031,091100,315333190,3100,3135,3140,3100,8656
20241031,091000,288315255,3135,3120,3135,3110,3036
20241031,090900,278836245,3110,3055,3110,3055,3313
20241031,090800,268625890,3075,3055,3075,3030,10873
20241031,090700,235416510,3055,3000,3060,2995,8626
20241031,090600,209304355,3000,3020,3020,3000,11772
20241031,090500,173878975,3030,3030,3050,3030,4852
20241031,090400,159167630,3060,3035,3060,3010,10040
20241031,090300,128796210,3035,3040,3070,3030,12646
20241031,090200,90275950,3040,3120,3125,3040,6035
20241031,090100,71616020,3150,3110,3170,3100,9251
20241031,090000,42560295,3130,3170,3180,3105,13390