KissMeData/331920/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,212200,493218495,3930,3930,3930,3930,3321
20241031,212100,493218495,3930,3930,3930,3930,0
20241031,212000,493218495,3930,3930,3930,3930,0
20241031,211900,493218495,3930,3930,3930,3930,0
20241031,211800,493218495,3930,3930,3930,3930,0
20241031,211700,493218495,3930,3930,3930,3930,0
20241031,211600,493218495,3930,3930,3930,3930,0
20241031,211500,493218495,3930,3930,3930,3930,0
20241031,211400,493218495,3930,3930,3930,3930,0
20241031,211300,493218495,3930,3930,3930,3930,0
20241031,211200,493218495,3930,3930,3930,3930,0
20241031,211100,493218495,3930,3930,3930,3930,0
20241031,211000,493218495,3930,3930,3930,3930,0
20241031,210900,493218495,3930,3930,3930,3930,0
20241031,210800,493218495,3930,3930,3930,3930,0
20241031,210700,493218495,3930,3930,3930,3930,0
20241031,210600,493218495,3930,3930,3930,3930,0
20241031,210500,493218495,3930,3930,3930,3930,0
20241031,210400,493218495,3930,3930,3930,3930,0
20241031,210300,493218495,3930,3930,3930,3930,0
20241031,210200,493218495,3930,3930,3930,3930,0
20241031,210100,493218495,3930,3930,3930,3930,0
20241031,210000,493218495,3930,3930,3930,3930,0
20241031,205900,493218495,3930,3930,3930,3930,0
20241031,205800,493218495,3930,3930,3930,3930,0
20241031,205700,493218495,3930,3930,3930,3930,0
20241031,205600,493218495,3930,3930,3930,3930,0
20241031,205500,493218495,3930,3930,3930,3930,0
20241031,205400,493218495,3930,3930,3930,3930,0
20241031,205300,493218495,3930,3930,3930,3930,0
20241031,205200,493218495,3930,3930,3930,3930,3321
20241031,205100,493218495,3930,3930,3930,3930,0
20241031,205000,493218495,3930,3930,3930,3930,0
20241031,204900,493218495,3930,3930,3930,3930,0
20241031,204800,493218495,3930,3930,3930,3930,0
20241031,204700,493218495,3930,3930,3930,3930,0
20241031,204600,493218495,3930,3930,3930,3930,0
20241031,204500,493218495,3930,3930,3930,3930,0
20241031,204400,493218495,3930,3930,3930,3930,0
20241031,204300,493218495,3930,3930,3930,3930,0
20241031,204200,493218495,3930,3930,3930,3930,0
20241031,204100,493218495,3930,3930,3930,3930,0
20241031,204000,493218495,3930,3930,3930,3930,0
20241031,203900,493218495,3930,3930,3930,3930,0
20241031,203800,493218495,3930,3930,3930,3930,0
20241031,203700,493218495,3930,3930,3930,3930,0
20241031,203600,493218495,3930,3930,3930,3930,0
20241031,203500,493218495,3930,3930,3930,3930,0
20241031,203400,493218495,3930,3930,3930,3930,0
20241031,203300,493218495,3930,3930,3930,3930,0
20241031,203200,493218495,3930,3930,3930,3930,0
20241031,203100,493218495,3930,3930,3930,3930,0
20241031,203000,493218495,3930,3930,3930,3930,0
20241031,202900,493218495,3930,3930,3930,3930,0
20241031,202800,493218495,3930,3930,3930,3930,0
20241031,202700,493218495,3930,3930,3930,3930,0
20241031,202600,493218495,3930,3930,3930,3930,0
20241031,202500,493218495,3930,3930,3930,3930,0
20241031,202400,493218495,3930,3930,3930,3930,0
20241031,202300,493218495,3930,3930,3930,3930,0
20241031,202200,493218495,3930,3930,3930,3930,3321
20241031,202100,493218495,3930,3930,3930,3930,0
20241031,202000,493218495,3930,3930,3930,3930,0
20241031,201900,493218495,3930,3930,3930,3930,0
20241031,201800,493218495,3930,3930,3930,3930,0
20241031,201700,493218495,3930,3930,3930,3930,0
20241031,201600,493218495,3930,3930,3930,3930,0
20241031,201500,493218495,3930,3930,3930,3930,0
20241031,201400,493218495,3930,3930,3930,3930,0
20241031,201300,493218495,3930,3930,3930,3930,0
20241031,201200,493218495,3930,3930,3930,3930,0
20241031,201100,493218495,3930,3930,3930,3930,0
20241031,201000,493218495,3930,3930,3930,3930,0
20241031,200900,493218495,3930,3930,3930,3930,0
20241031,200800,493218495,3930,3930,3930,3930,0
20241031,200700,493218495,3930,3930,3930,3930,0
20241031,200600,493218495,3930,3930,3930,3930,0
20241031,200500,493218495,3930,3930,3930,3930,0
20241031,200400,493218495,3930,3930,3930,3930,0
20241031,200300,493218495,3930,3930,3930,3930,0
20241031,200200,493218495,3930,3930,3930,3930,0
20241031,200100,493218495,3930,3930,3930,3930,0
20241031,200000,493218495,3930,3930,3930,3930,0
20241031,195900,493218495,3930,3930,3930,3930,0
20241031,195800,493218495,3930,3930,3930,3930,0
20241031,195700,493218495,3930,3930,3930,3930,0
20241031,195600,493218495,3930,3930,3930,3930,0
20241031,195500,493218495,3930,3930,3930,3930,0
20241031,195400,493218495,3930,3930,3930,3930,0
20241031,195300,493218495,3930,3930,3930,3930,0
20241031,195200,493218495,3930,3930,3930,3930,3321
20241031,195100,493218495,3930,3930,3930,3930,0
20241031,195000,493218495,3930,3930,3930,3930,0
20241031,194900,493218495,3930,3930,3930,3930,0
20241031,194800,493218495,3930,3930,3930,3930,0
20241031,194700,493218495,3930,3930,3930,3930,0
20241031,194600,493218495,3930,3930,3930,3930,0
20241031,194500,493218495,3930,3930,3930,3930,0
20241031,194400,493218495,3930,3930,3930,3930,0
20241031,194300,493218495,3930,3930,3930,3930,0
20241031,194200,493218495,3930,3930,3930,3930,0
20241031,194100,493218495,3930,3930,3930,3930,0
20241031,194000,493218495,3930,3930,3930,3930,0
20241031,193900,493218495,3930,3930,3930,3930,0
20241031,193800,493218495,3930,3930,3930,3930,0
20241031,193700,493218495,3930,3930,3930,3930,0
20241031,193600,493218495,3930,3930,3930,3930,0
20241031,193500,493218495,3930,3930,3930,3930,0
20241031,193400,493218495,3930,3930,3930,3930,0
20241031,193300,493218495,3930,3930,3930,3930,0
20241031,193200,493218495,3930,3930,3930,3930,0
20241031,193100,493218495,3930,3930,3930,3930,0
20241031,193000,493218495,3930,3930,3930,3930,0
20241031,192900,493218495,3930,3930,3930,3930,0
20241031,192800,493218495,3930,3930,3930,3930,0
20241031,192700,493218495,3930,3930,3930,3930,0
20241031,192600,493218495,3930,3930,3930,3930,0
20241031,192500,493218495,3930,3930,3930,3930,0
20241031,192400,493218495,3930,3930,3930,3930,0
20241031,192300,493218495,3930,3930,3930,3930,0
20241031,192200,493218495,3930,3930,3930,3930,3321
20241031,192100,493218495,3930,3930,3930,3930,0
20241031,192000,493218495,3930,3930,3930,3930,0
20241031,191900,493218495,3930,3930,3930,3930,0
20241031,191800,493218495,3930,3930,3930,3930,0
20241031,191700,493218495,3930,3930,3930,3930,0
20241031,191600,493218495,3930,3930,3930,3930,0
20241031,191500,493218495,3930,3930,3930,3930,0
20241031,191400,493218495,3930,3930,3930,3930,0
20241031,191300,493218495,3930,3930,3930,3930,0
20241031,191200,493218495,3930,3930,3930,3930,0
20241031,191100,493218495,3930,3930,3930,3930,0
20241031,191000,493218495,3930,3930,3930,3930,0
20241031,190900,493218495,3930,3930,3930,3930,0
20241031,190800,493218495,3930,3930,3930,3930,0
20241031,190700,493218495,3930,3930,3930,3930,0
20241031,190600,493218495,3930,3930,3930,3930,0
20241031,190500,493218495,3930,3930,3930,3930,0
20241031,190400,493218495,3930,3930,3930,3930,0
20241031,190300,493218495,3930,3930,3930,3930,0
20241031,190200,493218495,3930,3930,3930,3930,0
20241031,190100,493218495,3930,3930,3930,3930,0
20241031,190000,493218495,3930,3930,3930,3930,0
20241031,185900,493218495,3930,3930,3930,3930,0
20241031,185800,493218495,3930,3930,3930,3930,0
20241031,185700,493218495,3930,3930,3930,3930,0
20241031,185600,493218495,3930,3930,3930,3930,0
20241031,185500,493218495,3930,3930,3930,3930,0
20241031,185400,493218495,3930,3930,3930,3930,0
20241031,185300,493218495,3930,3930,3930,3930,0
20241031,185200,493218495,3930,3930,3930,3930,3321
20241031,185100,493218495,3930,3930,3930,3930,0
20241031,185000,493218495,3930,3930,3930,3930,0
20241031,184900,493218495,3930,3930,3930,3930,0
20241031,184800,493218495,3930,3930,3930,3930,0
20241031,184700,493218495,3930,3930,3930,3930,0
20241031,184600,493218495,3930,3930,3930,3930,0
20241031,184500,493218495,3930,3930,3930,3930,0
20241031,184400,493218495,3930,3930,3930,3930,0
20241031,184300,493218495,3930,3930,3930,3930,0
20241031,184200,493218495,3930,3930,3930,3930,0
20241031,184100,493218495,3930,3930,3930,3930,0
20241031,184000,493218495,3930,3930,3930,3930,0
20241031,183900,493218495,3930,3930,3930,3930,0
20241031,183800,493218495,3930,3930,3930,3930,0
20241031,183700,493218495,3930,3930,3930,3930,0
20241031,183600,493218495,3930,3930,3930,3930,0
20241031,183500,493218495,3930,3930,3930,3930,0
20241031,183400,493218495,3930,3930,3930,3930,0
20241031,183300,493218495,3930,3930,3930,3930,0
20241031,183200,493218495,3930,3930,3930,3930,0
20241031,183100,493218495,3930,3930,3930,3930,0
20241031,183000,493218495,3930,3930,3930,3930,0
20241031,182900,493218495,3930,3930,3930,3930,0
20241031,182800,493218495,3930,3930,3930,3930,0
20241031,182700,493218495,3930,3930,3930,3930,0
20241031,182600,493218495,3930,3930,3930,3930,0
20241031,182500,493218495,3930,3930,3930,3930,0
20241031,182400,493218495,3930,3930,3930,3930,0
20241031,182300,493218495,3930,3930,3930,3930,0
20241031,182200,493218495,3930,3930,3930,3930,3321
20241031,182100,493218495,3930,3930,3930,3930,0
20241031,182000,493218495,3930,3930,3930,3930,0
20241031,181900,493218495,3930,3930,3930,3930,0
20241031,181800,493218495,3930,3930,3930,3930,0
20241031,181700,493218495,3930,3930,3930,3930,0
20241031,181600,493218495,3930,3930,3930,3930,0
20241031,181500,493218495,3930,3930,3930,3930,0
20241031,181400,493218495,3930,3930,3930,3930,0
20241031,181300,493218495,3930,3930,3930,3930,0
20241031,181200,493218495,3930,3930,3930,3930,0
20241031,181100,493218495,3930,3930,3930,3930,0
20241031,181000,493218495,3930,3930,3930,3930,0
20241031,180900,493218495,3930,3930,3930,3930,0
20241031,180800,493218495,3930,3930,3930,3930,0
20241031,180700,493218495,3930,3930,3930,3930,0
20241031,180600,493218495,3930,3930,3930,3930,0
20241031,180500,493218495,3930,3930,3930,3930,0
20241031,180400,493218495,3930,3930,3930,3930,0
20241031,180300,493218495,3930,3930,3930,3930,0
20241031,180200,493218495,3930,3930,3930,3930,0
20241031,180100,493218495,3930,3930,3930,3930,0
20241031,180000,493218495,3930,3930,3930,3930,0
20241031,175900,493218495,3930,3930,3930,3930,0
20241031,175800,493218495,3930,3930,3930,3930,0
20241031,175700,493218495,3930,3930,3930,3930,0
20241031,175600,493218495,3930,3930,3930,3930,0
20241031,175500,493218495,3930,3930,3930,3930,0
20241031,175400,493218495,3930,3930,3930,3930,0
20241031,175300,493218495,3930,3930,3930,3930,0
20241031,175200,493218495,3930,3930,3930,3930,3321
20241031,175100,493218495,3930,3930,3930,3930,0
20241031,175000,493218495,3930,3930,3930,3930,0
20241031,174900,493218495,3930,3930,3930,3930,0
20241031,174800,493218495,3930,3930,3930,3930,0
20241031,174700,493218495,3930,3930,3930,3930,0
20241031,174600,493218495,3930,3930,3930,3930,0
20241031,174500,493218495,3930,3930,3930,3930,0
20241031,174400,493218495,3930,3930,3930,3930,0
20241031,174300,493218495,3930,3930,3930,3930,0
20241031,174200,493218495,3930,3930,3930,3930,0
20241031,174100,493218495,3930,3930,3930,3930,0
20241031,174000,493218495,3930,3930,3930,3930,0
20241031,173900,493218495,3930,3930,3930,3930,0
20241031,173800,493218495,3930,3930,3930,3930,0
20241031,173700,493218495,3930,3930,3930,3930,0
20241031,173600,493218495,3930,3930,3930,3930,0
20241031,173500,493218495,3930,3930,3930,3930,0
20241031,173400,493218495,3930,3930,3930,3930,0
20241031,173300,493218495,3930,3930,3930,3930,0
20241031,173200,493218495,3930,3930,3930,3930,0
20241031,173100,493218495,3930,3930,3930,3930,0
20241031,173000,493218495,3930,3930,3930,3930,0
20241031,172900,493218495,3930,3930,3930,3930,0
20241031,172800,493218495,3930,3930,3930,3930,0
20241031,172700,493218495,3930,3930,3930,3930,0
20241031,172600,493218495,3930,3930,3930,3930,0
20241031,172500,493218495,3930,3930,3930,3930,0
20241031,172400,493218495,3930,3930,3930,3930,0
20241031,172300,493218495,3930,3930,3930,3930,0
20241031,172200,493218495,3930,3930,3930,3930,3321
20241031,172100,493218495,3930,3930,3930,3930,0
20241031,172000,493218495,3930,3930,3930,3930,0
20241031,171900,493218495,3930,3930,3930,3930,0
20241031,171800,493218495,3930,3930,3930,3930,0
20241031,171700,493218495,3930,3930,3930,3930,0
20241031,171600,493218495,3930,3930,3930,3930,0
20241031,171500,493218495,3930,3930,3930,3930,0
20241031,171400,493218495,3930,3930,3930,3930,0
20241031,171300,493218495,3930,3930,3930,3930,0
20241031,171200,493218495,3930,3930,3930,3930,0
20241031,171100,493218495,3930,3930,3930,3930,0
20241031,171000,493218495,3930,3930,3930,3930,0
20241031,170900,493218495,3930,3930,3930,3930,0
20241031,170800,493218495,3930,3930,3930,3930,0
20241031,170700,493218495,3930,3930,3930,3930,0
20241031,170600,493218495,3930,3930,3930,3930,0
20241031,170500,493218495,3930,3930,3930,3930,0
20241031,170400,493218495,3930,3930,3930,3930,0
20241031,170300,493218495,3930,3930,3930,3930,0
20241031,170200,493218495,3930,3930,3930,3930,0
20241031,170100,493218495,3930,3930,3930,3930,0
20241031,170000,493218495,3930,3930,3930,3930,0
20241031,165900,493218495,3930,3930,3930,3930,0
20241031,165800,493218495,3930,3930,3930,3930,0
20241031,165700,493218495,3930,3930,3930,3930,0
20241031,165600,493218495,3930,3930,3930,3930,0
20241031,165500,493218495,3930,3930,3930,3930,0
20241031,165400,493218495,3930,3930,3930,3930,0
20241031,165300,493218495,3930,3930,3930,3930,0
20241031,165200,493218495,3930,3930,3930,3930,3321
20241031,165100,493218495,3930,3930,3930,3930,0
20241031,165000,493218495,3930,3930,3930,3930,0
20241031,164900,493218495,3930,3930,3930,3930,0
20241031,164800,493218495,3930,3930,3930,3930,0
20241031,164700,493218495,3930,3930,3930,3930,0
20241031,164600,493218495,3930,3930,3930,3930,0
20241031,164500,493218495,3930,3930,3930,3930,0
20241031,164400,493218495,3930,3930,3930,3930,0
20241031,164300,493218495,3930,3930,3930,3930,0
20241031,164200,493218495,3930,3930,3930,3930,0
20241031,164100,493218495,3930,3930,3930,3930,0
20241031,164000,493218495,3930,3930,3930,3930,0
20241031,163900,493218495,3930,3930,3930,3930,0
20241031,163800,493218495,3930,3930,3930,3930,0
20241031,163700,493218495,3930,3930,3930,3930,0
20241031,163600,493218495,3930,3930,3930,3930,0
20241031,163500,493218495,3930,3930,3930,3930,0
20241031,163400,493218495,3930,3930,3930,3930,0
20241031,163300,493218495,3930,3930,3930,3930,0
20241031,163200,493218495,3930,3930,3930,3930,0
20241031,163100,493218495,3930,3930,3930,3930,0
20241031,163000,493218495,3930,3930,3930,3930,0
20241031,162900,493218495,3930,3930,3930,3930,0
20241031,162800,493218495,3930,3930,3930,3930,0
20241031,162700,493218495,3930,3930,3930,3930,0
20241031,162600,493218495,3930,3930,3930,3930,0
20241031,162500,493218495,3930,3930,3930,3930,0
20241031,162400,493218495,3930,3930,3930,3930,0
20241031,162300,493218495,3930,3930,3930,3930,0
20241031,162200,493218495,3930,3930,3930,3930,3321
20241031,162100,493218495,3930,3930,3930,3930,0
20241031,162000,493218495,3930,3930,3930,3930,0
20241031,161900,493218495,3930,3930,3930,3930,0
20241031,161800,493218495,3930,3930,3930,3930,0
20241031,161700,493218495,3930,3930,3930,3930,0
20241031,161600,493218495,3930,3930,3930,3930,0
20241031,161500,493218495,3930,3930,3930,3930,0
20241031,161400,493218495,3930,3930,3930,3930,0
20241031,161300,493218495,3930,3930,3930,3930,0
20241031,161200,493218495,3930,3930,3930,3930,0
20241031,161100,493218495,3930,3930,3930,3930,0
20241031,161000,493218495,3930,3930,3930,3930,0
20241031,160900,493218495,3930,3930,3930,3930,0
20241031,160800,493218495,3930,3930,3930,3930,0
20241031,160700,493218495,3930,3930,3930,3930,0
20241031,160600,493218495,3930,3930,3930,3930,0
20241031,160500,493218495,3930,3930,3930,3930,0
20241031,160400,493218495,3930,3930,3930,3930,0
20241031,160300,493218495,3930,3930,3930,3930,0
20241031,160200,493218495,3930,3930,3930,3930,0
20241031,160100,493218495,3930,3930,3930,3930,0
20241031,160000,493218495,3930,3930,3930,3930,0
20241031,155900,493218495,3930,3930,3930,3930,0
20241031,155800,493218495,3930,3930,3930,3930,0
20241031,155700,493218495,3930,3930,3930,3930,0
20241031,155600,493218495,3930,3930,3930,3930,0
20241031,155500,493218495,3930,3930,3930,3930,0
20241031,155400,493218495,3930,3930,3930,3930,0
20241031,155300,493218495,3930,3930,3930,3930,0
20241031,155200,493218495,3930,3930,3930,3930,3321
20241031,155100,493218495,3930,3930,3930,3930,0
20241031,155000,493218495,3930,3930,3930,3930,0
20241031,154900,493218495,3930,3930,3930,3930,0
20241031,154800,493218495,3930,3930,3930,3930,0
20241031,154700,493218495,3930,3930,3930,3930,0
20241031,154600,493218495,3930,3930,3930,3930,0
20241031,154500,493218495,3930,3930,3930,3930,0
20241031,154400,493218495,3930,3930,3930,3930,0
20241031,154300,493218495,3930,3930,3930,3930,0
20241031,154200,493218495,3930,3930,3930,3930,0
20241031,154100,493218495,3930,3930,3930,3930,0
20241031,154000,493218495,3930,3930,3930,3930,0
20241031,153900,493218495,3930,3930,3930,3930,0
20241031,153800,493218495,3930,3930,3930,3930,0
20241031,153700,493218495,3930,3930,3930,3930,0
20241031,153600,493218495,3930,3930,3930,3930,0
20241031,153500,493218495,3930,3930,3930,3930,0
20241031,153400,493218495,3930,3930,3930,3930,0
20241031,153300,493218495,3930,3930,3930,3930,0
20241031,153200,493218495,3930,3930,3930,3930,0
20241031,153100,493218495,3930,3930,3930,3930,0
20241031,153000,493218495,3930,3930,3930,3930,3321
20241031,152900,480166965,3995,3995,3995,3995,0
20241031,152800,480166965,3995,3995,3995,3995,0
20241031,152700,480166965,3995,3995,3995,3995,0
20241031,152600,480166965,3995,3995,3995,3995,0
20241031,152500,480166965,3995,3995,3995,3995,0
20241031,152400,480166965,3995,3995,3995,3995,0
20241031,152300,480166965,3995,3995,3995,3995,0
20241031,152200,480166965,3995,3995,3995,3995,0
20241031,152100,480166965,3995,3995,3995,3995,0
20241031,152000,480166965,3995,3995,3995,3995,0
20241031,151900,480166965,3995,3950,4000,3950,1310
20241031,151800,474979530,3950,3925,3950,3920,1015
20241031,151700,471000295,3955,3955,3955,3930,1262
20241031,151600,466039035,3955,3960,3975,3915,2467
20241031,151500,456279045,3960,3950,3960,3920,310
20241031,151400,455057525,3950,3920,3950,3920,625
20241031,151300,452598100,3950,3950,3950,3950,142
20241031,151200,452037200,3950,3925,3950,3925,883
20241031,151100,448566220,3925,3920,3925,3915,101
20241031,151000,448170365,3925,3900,3930,3900,849
20241031,150900,444846100,3930,3935,3935,3895,359
20241031,150800,443442150,3895,3960,3960,3895,450
20241031,150700,441686270,3960,3940,3970,3875,964
20241031,150600,437913990,3940,3995,3995,3890,502
20241031,150500,435948225,4000,3885,4000,3870,1644
20241031,150400,429516245,3900,4000,4000,3900,5127
20241031,150300,409330145,4005,3990,4005,3960,2092
20241031,150200,401009995,4040,4045,4045,3990,1277
20241031,150100,395895440,4015,4040,4050,4000,9041
20241031,150000,359532825,4040,4030,4040,4000,4171
20241031,145900,342738780,4025,3955,4025,3955,11983
20241031,145800,295033945,3965,3965,3965,3930,731
20241031,145700,292139790,3965,3950,3965,3935,1124
20241031,145600,287688870,3960,3960,3965,3925,607
20241031,145500,285295980,3965,3940,3975,3940,7415
20241031,145400,255976585,3940,3915,3940,3915,456
20241031,145300,254191270,3945,3945,3945,3945,447
20241031,145200,252427855,3945,3940,3945,3940,1427
20241031,145100,246798390,3945,3910,3945,3905,9403
20241031,145000,210011510,3910,3910,3910,3910,0
20241031,144900,210011510,3910,3910,3910,3910,52
20241031,144800,209808190,3905,3905,3905,3905,6
20241031,144700,209784760,3910,3910,3910,3910,0
20241031,144600,209784760,3910,3910,3910,3910,0
20241031,144500,209784760,3910,3910,3910,3910,234
20241031,144400,208869820,3910,3910,3910,3910,0
20241031,144300,208869820,3910,3910,3910,3910,0
20241031,144200,208869820,3910,3910,3910,3910,477
20241031,144100,207004750,3910,3910,3910,3910,0
20241031,144000,207004750,3910,3910,3910,3910,300
20241031,143900,205831750,3915,3915,3915,3915,0
20241031,143800,205831750,3915,3870,3915,3870,5392
20241031,143700,184835600,3870,3870,3870,3870,229
20241031,143600,183949370,3865,3865,3865,3865,57
20241031,143500,183729065,3870,3870,3870,3870,0
20241031,143400,183729065,3870,3870,3870,3870,0
20241031,143300,183729065,3870,3845,3870,3845,190
20241031,143200,182998265,3840,3840,3840,3840,50
20241031,143100,182806265,3840,3840,3840,3835,553
20241031,143000,180683085,3845,3845,3845,3845,0
20241031,142900,180683085,3845,3845,3845,3845,0
20241031,142800,180683085,3845,3870,3870,3840,710
20241031,142700,177948705,3870,3870,3870,3870,0
20241031,142600,177948705,3870,3870,3870,3870,0
20241031,142500,177948705,3870,3870,3870,3870,0
20241031,142400,177948705,3870,3870,3870,3870,151
20241031,142300,177364335,3875,3875,3875,3875,0
20241031,142200,177364335,3875,3875,3875,3875,0
20241031,142100,177364335,3875,3870,3875,3870,175
20241031,142000,176686530,3870,3870,3870,3870,0
20241031,141900,176686530,3870,3870,3870,3870,0
20241031,141800,176686530,3870,3870,3870,3870,0
20241031,141700,176686530,3870,3870,3870,3870,0
20241031,141600,176686530,3870,3855,3870,3855,251
20241031,141500,175715445,3870,3870,3870,3870,100
20241031,141400,175328445,3870,3870,3870,3870,0
20241031,141300,175328445,3870,3870,3870,3870,0
20241031,141200,175328445,3870,3870,3870,3870,0
20241031,141100,175328445,3870,3870,3870,3870,194
20241031,141000,174577665,3865,3865,3865,3865,0
20241031,140900,174577665,3865,3865,3865,3865,90
20241031,140800,174229815,3865,3865,3865,3865,0
20241031,140700,174229815,3865,3865,3865,3865,0
20241031,140600,174229815,3865,3865,3865,3865,0
20241031,140500,174229815,3865,3865,3865,3865,0
20241031,140400,174229815,3865,3865,3865,3865,207
20241031,140300,173429760,3865,3865,3865,3865,0
20241031,140200,173429760,3865,3865,3865,3865,0
20241031,140100,173429760,3865,3865,3865,3865,0
20241031,140000,173429760,3865,3865,3865,3865,143
20241031,135900,172877065,3865,3865,3865,3865,0
20241031,135800,172877065,3865,3865,3865,3865,0
20241031,135700,172877065,3865,3865,3865,3865,0
20241031,135600,172877065,3865,3865,3865,3865,167
20241031,135500,172231610,3835,3835,3835,3835,0
20241031,135400,172231610,3835,3835,3835,3835,0
20241031,135300,172231610,3835,3835,3835,3835,0
20241031,135200,172231610,3835,3835,3835,3835,0
20241031,135100,172231610,3835,3835,3835,3835,292
20241031,135000,171111790,3860,3860,3860,3860,152
20241031,134900,170525070,3860,3860,3860,3860,0
20241031,134800,170525070,3860,3860,3860,3860,0
20241031,134700,170525070,3860,3860,3860,3860,31
20241031,134600,170405410,3865,3865,3865,3865,0
20241031,134500,170405410,3865,3865,3865,3865,197
20241031,134400,169644005,3850,3850,3850,3850,43
20241031,134300,169478455,3835,3850,3850,3835,351
20241031,134200,168129310,3855,3855,3855,3855,50
20241031,134100,167936560,3855,3855,3855,3855,0
20241031,134000,167936560,3855,3855,3855,3855,233
20241031,133900,167038345,3860,3860,3860,3860,4
20241031,133800,167022905,3865,3865,3865,3865,0
20241031,133700,167022905,3865,3865,3865,3865,0
20241031,133600,167022905,3865,3865,3865,3865,0
20241031,133500,167022905,3865,3865,3865,3865,166
20241031,133400,166381315,3870,3870,3870,3870,0
20241031,133300,166381315,3870,3870,3870,3870,0
20241031,133200,166381315,3870,3870,3870,3870,168
20241031,133100,165731155,3870,3870,3870,3870,0
20241031,133000,165731155,3870,3870,3870,3870,0
20241031,132900,165731155,3870,3870,3870,3870,0
20241031,132800,165731155,3870,3870,3870,3870,0
20241031,132700,165731155,3870,3870,3870,3870,171
20241031,132600,165069385,3875,3875,3875,3875,0
20241031,132500,165069385,3875,3875,3875,3875,0
20241031,132400,165069385,3875,3875,3875,3875,0
20241031,132300,165069385,3875,3875,3875,3875,0
20241031,132200,165069385,3875,3875,3875,3875,139
20241031,132100,164530760,3880,3870,3880,3870,83
20241031,132000,164209510,3870,3870,3870,3870,0
20241031,131900,164209510,3870,3870,3870,3870,0
20241031,131800,164209510,3870,3870,3870,3870,10
20241031,131700,164170810,3880,3880,3880,3880,10
20241031,131600,164132010,3880,3880,3880,3880,186
20241031,131500,163410330,3875,3875,3875,3875,10
20241031,131400,163371580,3875,3875,3875,3875,100
20241031,131300,162984080,3860,3860,3860,3860,0
20241031,131200,162984080,3860,3860,3860,3860,1
20241031,131100,162980220,3875,3875,3875,3875,112
20241031,131000,162546220,3875,3875,3875,3875,0
20241031,130900,162546220,3875,3875,3875,3875,0
20241031,130800,162546220,3875,3865,3875,3865,124
20241031,130700,162065820,3865,3865,3865,3865,0
20241031,130600,162065820,3865,3865,3865,3865,40
20241031,130500,161911220,3865,3865,3865,3865,106
20241031,130400,161501530,3860,3860,3860,3860,0
20241031,130300,161501530,3860,3860,3860,3860,0
20241031,130200,161501530,3860,3860,3860,3860,0
20241031,130100,161501530,3860,3860,3860,3860,0
20241031,130000,161501530,3860,3860,3860,3860,191
20241031,125900,160764270,3860,3860,3860,3860,0
20241031,125800,160764270,3860,3860,3860,3860,116
20241031,125700,160316510,3845,3845,3845,3845,0
20241031,125600,160316510,3845,3845,3845,3845,42
20241031,125500,160155020,3845,3845,3845,3845,0
20241031,125400,160155020,3845,3845,3845,3845,0
20241031,125300,160155020,3845,3845,3845,3845,2
20241031,125200,160147330,3825,3825,3825,3825,310
20241031,125100,158961580,3845,3845,3845,3845,0
20241031,125000,158961580,3845,3845,3845,3845,0
20241031,124900,158961580,3845,3845,3845,3845,0
20241031,124800,158961580,3845,3845,3845,3845,0
20241031,124700,158961580,3845,3845,3845,3845,197
20241031,124600,158204115,3845,3845,3845,3845,0
20241031,124500,158204115,3845,3845,3845,3845,0
20241031,124400,158204115,3845,3845,3845,3845,180
20241031,124300,157512015,3850,3850,3850,3850,0
20241031,124200,157512015,3850,3845,3850,3845,206
20241031,124100,156718965,3850,3850,3850,3850,0
20241031,124000,156718965,3850,3850,3850,3850,0
20241031,123900,156718965,3850,3850,3850,3850,0
20241031,123800,156718965,3850,3850,3850,3850,154
20241031,123700,156126065,3850,3850,3850,3850,0
20241031,123600,156126065,3850,3850,3850,3850,0
20241031,123500,156126065,3850,3850,3850,3850,0
20241031,123400,156126065,3850,3850,3850,3850,0
20241031,123300,156126065,3850,3850,3850,3850,0
20241031,123200,156126065,3850,3850,3850,3850,218
20241031,123100,155286765,3850,3850,3850,3850,0
20241031,123000,155286765,3850,3850,3850,3850,0
20241031,122900,155286765,3850,3850,3850,3850,132
20241031,122800,154778565,3835,3835,3835,3835,0
20241031,122700,154778565,3835,3835,3835,3835,0
20241031,122600,154778565,3835,3835,3835,3835,0
20241031,122500,154778565,3835,3835,3835,3835,0
20241031,122400,154778565,3835,3835,3835,3835,192
20241031,122300,154042245,3825,3825,3825,3825,0
20241031,122200,154042245,3825,3825,3825,3825,0
20241031,122100,154042245,3825,3825,3825,3825,1
20241031,122000,154038420,3825,3825,3825,3825,0
20241031,121900,154038420,3825,3825,3825,3825,0
20241031,121800,154038420,3825,3820,3825,3820,248
20241031,121700,153090515,3820,3820,3820,3820,15
20241031,121600,153033215,3820,3815,3820,3815,355
20241031,121500,151678790,3815,3815,3815,3815,0
20241031,121400,151678790,3815,3815,3815,3815,0
20241031,121300,151678790,3815,3815,3815,3815,0
20241031,121200,151678790,3815,3815,3815,3815,0
20241031,121100,151678790,3815,3815,3815,3815,0
20241031,121000,151678790,3815,3815,3815,3815,0
20241031,120900,151678790,3815,3815,3815,3815,0
20241031,120800,151678790,3815,3815,3815,3815,0
20241031,120700,151678790,3815,3815,3815,3815,0
20241031,120600,151678790,3815,3815,3815,3815,100
20241031,120500,151297290,3805,3805,3805,3805,0
20241031,120400,151297290,3805,3880,3880,3805,1688
20241031,120300,144836375,3875,3865,3875,3865,35
20241031,120200,144700950,3840,3830,3840,3830,834
20241031,120100,141498535,3830,3830,3830,3830,0
20241031,120000,141498535,3830,3830,3830,3830,2
20241031,115900,141490875,3810,3810,3810,3810,0
20241031,115800,141490875,3810,3810,3810,3810,0
20241031,115700,141490875,3810,3810,3810,3810,0
20241031,115600,141490875,3810,3810,3810,3810,0
20241031,115500,141490875,3810,3810,3810,3810,0
20241031,115400,141490875,3810,3810,3810,3810,0
20241031,115300,141490875,3810,3810,3810,3810,9
20241031,115200,141456585,3815,3815,3815,3815,0
20241031,115100,141456585,3815,3815,3815,3815,0
20241031,115000,141456585,3815,3815,3815,3815,0
20241031,114900,141456585,3815,3815,3815,3815,601
20241031,114800,139163770,3815,3815,3815,3815,100
20241031,114700,138782270,3840,3815,3840,3815,22
20241031,114600,138698315,3840,3840,3840,3840,0
20241031,114500,138698315,3840,3840,3840,3840,0
20241031,114400,138698315,3840,3840,3840,3840,0
20241031,114300,138698315,3840,3840,3840,3840,0
20241031,114200,138698315,3840,3845,3845,3840,683
20241031,114100,136075115,3865,3865,3865,3865,0
20241031,114000,136075115,3865,3840,3865,3840,280
20241031,113900,134994165,3840,3840,3840,3840,0
20241031,113800,134994165,3840,3840,3840,3840,1
20241031,113700,134990325,3865,3865,3865,3865,271
20241031,113600,133942910,3865,3865,3865,3865,0
20241031,113500,133942910,3865,3865,3865,3865,0
20241031,113400,133942910,3865,3865,3865,3865,0
20241031,113300,133942910,3865,3865,3865,3865,0
20241031,113200,133942910,3865,3865,3865,3865,0
20241031,113100,133942910,3865,3865,3865,3865,1
20241031,113000,133939045,3845,3845,3845,3845,0
20241031,112900,133939045,3845,3845,3845,3845,91
20241031,112800,133589150,3845,3845,3845,3845,170
20241031,112700,132935500,3845,3840,3845,3840,45
20241031,112600,132762575,3840,3840,3840,3840,0
20241031,112500,132762575,3840,3840,3840,3840,0
20241031,112400,132762575,3840,3860,3860,3840,677
20241031,112300,130159470,3860,3860,3860,3860,9
20241031,112200,130124730,3850,3850,3850,3850,0
20241031,112100,130124730,3850,3850,3850,3850,302
20241031,112000,128962030,3870,3870,3870,3870,50
20241031,111900,128768530,3875,3875,3875,3875,1
20241031,111800,128764655,3855,3865,3865,3855,377
20241031,111700,127310510,3860,3860,3860,3860,0
20241031,111600,127310510,3860,3860,3860,3860,4
20241031,111500,127295070,3880,3875,3880,3855,2649
20241031,111400,117017950,3875,3880,3880,3875,16
20241031,111300,116955920,3875,3850,3875,3850,916
20241031,111200,113422240,3855,3845,3855,3845,104
20241031,111100,113021840,3840,3805,3840,3805,2808
20241031,111000,102297465,3805,3800,3805,3800,9694
20241031,110900,65458435,3770,3770,3770,3770,1
20241031,110800,65454665,3800,3800,3800,3800,0
20241031,110700,65454665,3800,3800,3800,3800,0
20241031,110600,65454665,3800,3800,3800,3800,181
20241031,110500,64766865,3770,3770,3770,3770,5
20241031,110400,64748015,3800,3800,3800,3800,246
20241031,110300,63813215,3800,3800,3800,3800,0
20241031,110200,63813215,3800,3800,3800,3800,0
20241031,110100,63813215,3800,3800,3800,3800,179
20241031,110000,63133015,3800,3800,3800,3800,0
20241031,105900,63133015,3800,3800,3800,3800,0
20241031,105800,63133015,3800,3800,3800,3800,212
20241031,105700,62327415,3800,3800,3800,3800,0
20241031,105600,62327415,3800,3800,3800,3800,0
20241031,105500,62327415,3800,3800,3800,3800,0
20241031,105400,62327415,3800,3800,3800,3800,262
20241031,105300,61331815,3800,3800,3800,3800,15
20241031,105200,61274815,3800,3800,3800,3800,153
20241031,105100,60693415,3800,3800,3800,3800,1113
20241031,105000,56464015,3800,3800,3800,3800,0
20241031,104900,56464015,3800,3800,3800,3800,196
20241031,104800,55719215,3800,3795,3800,3795,65
20241031,104700,55472535,3795,3795,3795,3795,0
20241031,104600,55472535,3795,3795,3795,3795,147
20241031,104500,54914670,3790,3790,3790,3790,109
20241031,104400,54501560,3790,3795,3795,3790,273
20241031,104300,53466200,3800,3800,3800,3800,0
20241031,104200,53466200,3800,3800,3800,3800,0
20241031,104100,53466200,3800,3800,3800,3770,466
20241031,104000,51705235,3800,3800,3800,3800,0
20241031,103900,51705235,3800,3800,3800,3800,0
20241031,103800,51705235,3800,3800,3800,3800,201
20241031,103700,50941435,3790,3790,3790,3790,0
20241031,103600,50941435,3790,3790,3790,3790,165
20241031,103500,50316085,3790,3790,3790,3790,2
20241031,103400,50308505,3790,3790,3790,3790,1
20241031,103300,50304715,3790,3770,3790,3770,216
20241031,103200,49486835,3750,3750,3750,3750,0
20241031,103100,49486835,3750,3750,3750,3750,216
20241031,103000,48676835,3750,3750,3750,3750,0
20241031,102900,48676835,3750,3750,3750,3750,0
20241031,102800,48676835,3750,3750,3750,3750,453
20241031,102700,46978085,3750,3750,3750,3750,0
20241031,102600,46978085,3750,3750,3750,3750,167
20241031,102500,46351835,3750,3750,3750,3750,0
20241031,102400,46351835,3750,3750,3750,3750,134
20241031,102300,45849335,3750,3750,3750,3750,0
20241031,102200,45849335,3750,3750,3750,3750,0
20241031,102100,45849335,3750,3750,3750,3750,0
20241031,102000,45849335,3750,3750,3750,3750,0
20241031,101900,45849335,3750,3750,3750,3750,0
20241031,101800,45849335,3750,3750,3750,3750,115
20241031,101700,45418085,3730,3730,3730,3730,0
20241031,101600,45418085,3730,3735,3735,3730,41
20241031,101500,45264970,3740,3740,3740,3740,0
20241031,101400,45264970,3740,3740,3740,3740,0
20241031,101300,45264970,3740,3740,3740,3740,0
20241031,101200,45264970,3740,3740,3740,3740,0
20241031,101100,45264970,3740,3740,3740,3740,0
20241031,101000,45264970,3740,3740,3740,3740,0
20241031,100900,45264970,3740,3740,3740,3740,5
20241031,100800,45246270,3750,3750,3750,3750,0
20241031,100700,45246270,3750,3750,3750,3750,1
20241031,100600,45242520,3750,3750,3750,3750,3
20241031,100500,45231270,3750,3750,3750,3750,0
20241031,100400,45231270,3750,3750,3750,3750,0
20241031,100300,45231270,3750,3750,3750,3750,0
20241031,100200,45231270,3750,3750,3750,3750,0
20241031,100100,45231270,3750,3750,3750,3750,0
20241031,100000,45231270,3750,3750,3750,3750,0
20241031,095900,45231270,3750,3750,3750,3750,0
20241031,095800,45231270,3750,3750,3750,3750,0
20241031,095700,45231270,3750,3750,3750,3750,0
20241031,095600,45231270,3750,3750,3750,3750,0
20241031,095500,45231270,3750,3750,3750,3750,0
20241031,095400,45231270,3750,3750,3750,3750,10
20241031,095300,45193770,3750,3750,3750,3750,0
20241031,095200,45193770,3750,3750,3750,3750,0
20241031,095100,45193770,3750,3750,3750,3750,0
20241031,095000,45193770,3750,3750,3750,3750,0
20241031,094900,45193770,3750,3750,3750,3750,50
20241031,094800,45006270,3750,3750,3750,3750,0
20241031,094700,45006270,3750,3750,3750,3750,10
20241031,094600,44968770,3750,3745,3750,3745,199
20241031,094500,44223510,3745,3745,3745,3745,0
20241031,094400,44223510,3745,3745,3745,3745,209
20241031,094300,43440805,3745,3745,3745,3745,1
20241031,094200,43437060,3745,3745,3745,3745,0
20241031,094100,43437060,3745,3730,3745,3730,13
20241031,094000,43388495,3730,3730,3730,3730,0
20241031,093900,43388495,3730,3730,3730,3730,23
20241031,093800,43302705,3730,3730,3730,3730,1
20241031,093700,43298975,3710,3710,3710,3710,1
20241031,093600,43295265,3710,3720,3720,3705,981
20241031,093500,39655125,3725,3730,3730,3725,104
20241031,093400,39267670,3735,3735,3735,3735,251
20241031,093300,38330185,3740,3740,3740,3740,1
20241031,093200,38326445,3745,3745,3745,3745,0
20241031,093100,38326445,3745,3745,3745,3745,0
20241031,093000,38326445,3745,3745,3745,3745,0
20241031,092900,38326445,3745,3745,3745,3745,0
20241031,092800,38326445,3745,3745,3745,3745,0
20241031,092700,38326445,3745,3735,3745,3735,106
20241031,092600,37929725,3740,3740,3740,3740,1
20241031,092500,37925985,3740,3740,3740,3740,1
20241031,092400,37922245,3740,3740,3740,3740,0
20241031,092300,37922245,3740,3740,3740,3730,22
20241031,092200,37840145,3730,3730,3740,3730,154
20241031,092100,37264245,3730,3730,3730,3710,80
20241031,092000,36966105,3705,3730,3730,3705,537
20241031,091900,34971625,3750,3750,3750,3750,1
20241031,091800,34967875,3750,3715,3750,3715,712
20241031,091700,32316290,3700,3715,3715,3700,939
20241031,091600,28838960,3725,3710,3725,3710,383
20241031,091500,27418000,3720,3750,3750,3720,2094
20241031,091400,19615870,3750,3750,3750,3750,1
20241031,091300,19612120,3750,3730,3750,3730,101
20241031,091200,19235370,3750,3730,3750,3730,3
20241031,091100,19224140,3750,3735,3750,3735,601
20241031,091000,16979390,3755,3755,3755,3755,1
20241031,090900,16975635,3735,3735,3735,3735,1
20241031,090800,16971900,3755,3745,3755,3740,472
20241031,090700,15206145,3790,3745,3790,3730,82
20241031,090600,14898980,3745,3745,3745,3725,3
20241031,090500,14887765,3725,3725,3725,3720,1158
20241031,090400,10576090,3725,3745,3745,3725,158
20241031,090300,9985215,3745,3755,3755,3745,45
20241031,090200,9816620,3755,3765,3770,3750,2328
20241031,090100,1065320,3765,3770,3770,3765,189
20241031,090000,352795,3790,3795,3795,3780,93