KissMeData/225430/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,204200,47929190,1044,1044,1044,1044,875
20231031,204100,47929190,1044,1044,1044,1044,0
20231031,204000,47929190,1044,1044,1044,1044,0
20231031,203900,47929190,1044,1044,1044,1044,0
20231031,203800,47929190,1044,1044,1044,1044,0
20231031,203700,47929190,1044,1044,1044,1044,0
20231031,203600,47929190,1044,1044,1044,1044,0
20231031,203500,47929190,1044,1044,1044,1044,0
20231031,203400,47929190,1044,1044,1044,1044,0
20231031,203300,47929190,1044,1044,1044,1044,0
20231031,203200,47929190,1044,1044,1044,1044,0
20231031,203100,47929190,1044,1044,1044,1044,0
20231031,203000,47929190,1044,1044,1044,1044,0
20231031,202900,47929190,1044,1044,1044,1044,0
20231031,202800,47929190,1044,1044,1044,1044,0
20231031,202700,47929190,1044,1044,1044,1044,0
20231031,202600,47929190,1044,1044,1044,1044,0
20231031,202500,47929190,1044,1044,1044,1044,0
20231031,202400,47929190,1044,1044,1044,1044,0
20231031,202300,47929190,1044,1044,1044,1044,0
20231031,202200,47929190,1044,1044,1044,1044,0
20231031,202100,47929190,1044,1044,1044,1044,0
20231031,202000,47929190,1044,1044,1044,1044,0
20231031,201900,47929190,1044,1044,1044,1044,0
20231031,201800,47929190,1044,1044,1044,1044,0
20231031,201700,47929190,1044,1044,1044,1044,0
20231031,201600,47929190,1044,1044,1044,1044,0
20231031,201500,47929190,1044,1044,1044,1044,0
20231031,201400,47929190,1044,1044,1044,1044,0
20231031,201300,47929190,1044,1044,1044,1044,0
20231031,201200,47929190,1044,1044,1044,1044,875
20231031,201100,47929190,1044,1044,1044,1044,0
20231031,201000,47929190,1044,1044,1044,1044,0
20231031,200900,47929190,1044,1044,1044,1044,0
20231031,200800,47929190,1044,1044,1044,1044,0
20231031,200700,47929190,1044,1044,1044,1044,0
20231031,200600,47929190,1044,1044,1044,1044,0
20231031,200500,47929190,1044,1044,1044,1044,0
20231031,200400,47929190,1044,1044,1044,1044,0
20231031,200300,47929190,1044,1044,1044,1044,0
20231031,200200,47929190,1044,1044,1044,1044,0
20231031,200100,47929190,1044,1044,1044,1044,0
20231031,200000,47929190,1044,1044,1044,1044,0
20231031,195900,47929190,1044,1044,1044,1044,0
20231031,195800,47929190,1044,1044,1044,1044,0
20231031,195700,47929190,1044,1044,1044,1044,0
20231031,195600,47929190,1044,1044,1044,1044,0
20231031,195500,47929190,1044,1044,1044,1044,0
20231031,195400,47929190,1044,1044,1044,1044,0
20231031,195300,47929190,1044,1044,1044,1044,0
20231031,195200,47929190,1044,1044,1044,1044,0
20231031,195100,47929190,1044,1044,1044,1044,0
20231031,195000,47929190,1044,1044,1044,1044,0
20231031,194900,47929190,1044,1044,1044,1044,0
20231031,194800,47929190,1044,1044,1044,1044,0
20231031,194700,47929190,1044,1044,1044,1044,0
20231031,194600,47929190,1044,1044,1044,1044,0
20231031,194500,47929190,1044,1044,1044,1044,0
20231031,194400,47929190,1044,1044,1044,1044,0
20231031,194300,47929190,1044,1044,1044,1044,0
20231031,194200,47929190,1044,1044,1044,1044,875
20231031,194100,47929190,1044,1044,1044,1044,0
20231031,194000,47929190,1044,1044,1044,1044,0
20231031,193900,47929190,1044,1044,1044,1044,0
20231031,193800,47929190,1044,1044,1044,1044,0
20231031,193700,47929190,1044,1044,1044,1044,0
20231031,193600,47929190,1044,1044,1044,1044,0
20231031,193500,47929190,1044,1044,1044,1044,0
20231031,193400,47929190,1044,1044,1044,1044,0
20231031,193300,47929190,1044,1044,1044,1044,0
20231031,193200,47929190,1044,1044,1044,1044,0
20231031,193100,47929190,1044,1044,1044,1044,0
20231031,193000,47929190,1044,1044,1044,1044,0
20231031,192900,47929190,1044,1044,1044,1044,0
20231031,192800,47929190,1044,1044,1044,1044,0
20231031,192700,47929190,1044,1044,1044,1044,0
20231031,192600,47929190,1044,1044,1044,1044,0
20231031,192500,47929190,1044,1044,1044,1044,0
20231031,192400,47929190,1044,1044,1044,1044,0
20231031,192300,47929190,1044,1044,1044,1044,0
20231031,192200,47929190,1044,1044,1044,1044,0
20231031,192100,47929190,1044,1044,1044,1044,0
20231031,192000,47929190,1044,1044,1044,1044,0
20231031,191900,47929190,1044,1044,1044,1044,0
20231031,191800,47929190,1044,1044,1044,1044,0
20231031,191700,47929190,1044,1044,1044,1044,0
20231031,191600,47929190,1044,1044,1044,1044,0
20231031,191500,47929190,1044,1044,1044,1044,0
20231031,191400,47929190,1044,1044,1044,1044,0
20231031,191300,47929190,1044,1044,1044,1044,0
20231031,191200,47929190,1044,1044,1044,1044,875
20231031,191100,47929190,1044,1044,1044,1044,0
20231031,191000,47929190,1044,1044,1044,1044,0
20231031,190900,47929190,1044,1044,1044,1044,0
20231031,190800,47929190,1044,1044,1044,1044,0
20231031,190700,47929190,1044,1044,1044,1044,0
20231031,190600,47929190,1044,1044,1044,1044,0
20231031,190500,47929190,1044,1044,1044,1044,0
20231031,190400,47929190,1044,1044,1044,1044,0
20231031,190300,47929190,1044,1044,1044,1044,0
20231031,190200,47929190,1044,1044,1044,1044,0
20231031,190100,47929190,1044,1044,1044,1044,0
20231031,190000,47929190,1044,1044,1044,1044,0
20231031,185900,47929190,1044,1044,1044,1044,0
20231031,185800,47929190,1044,1044,1044,1044,0
20231031,185700,47929190,1044,1044,1044,1044,0
20231031,185600,47929190,1044,1044,1044,1044,0
20231031,185500,47929190,1044,1044,1044,1044,0
20231031,185400,47929190,1044,1044,1044,1044,0
20231031,185300,47929190,1044,1044,1044,1044,0
20231031,185200,47929190,1044,1044,1044,1044,0
20231031,185100,47929190,1044,1044,1044,1044,0
20231031,185000,47929190,1044,1044,1044,1044,0
20231031,184900,47929190,1044,1044,1044,1044,0
20231031,184800,47929190,1044,1044,1044,1044,0
20231031,184700,47929190,1044,1044,1044,1044,0
20231031,184600,47929190,1044,1044,1044,1044,0
20231031,184500,47929190,1044,1044,1044,1044,0
20231031,184400,47929190,1044,1044,1044,1044,0
20231031,184300,47929190,1044,1044,1044,1044,0
20231031,184200,47929190,1044,1044,1044,1044,875
20231031,184100,47929190,1044,1044,1044,1044,0
20231031,184000,47929190,1044,1044,1044,1044,0
20231031,183900,47929190,1044,1044,1044,1044,0
20231031,183800,47929190,1044,1044,1044,1044,0
20231031,183700,47929190,1044,1044,1044,1044,0
20231031,183600,47929190,1044,1044,1044,1044,0
20231031,183500,47929190,1044,1044,1044,1044,0
20231031,183400,47929190,1044,1044,1044,1044,0
20231031,183300,47929190,1044,1044,1044,1044,0
20231031,183200,47929190,1044,1044,1044,1044,0
20231031,183100,47929190,1044,1044,1044,1044,0
20231031,183000,47929190,1044,1044,1044,1044,0
20231031,182900,47929190,1044,1044,1044,1044,0
20231031,182800,47929190,1044,1044,1044,1044,0
20231031,182700,47929190,1044,1044,1044,1044,0
20231031,182600,47929190,1044,1044,1044,1044,0
20231031,182500,47929190,1044,1044,1044,1044,0
20231031,182400,47929190,1044,1044,1044,1044,0
20231031,182300,47929190,1044,1044,1044,1044,0
20231031,182200,47929190,1044,1044,1044,1044,0
20231031,182100,47929190,1044,1044,1044,1044,0
20231031,182000,47929190,1044,1044,1044,1044,0
20231031,181900,47929190,1044,1044,1044,1044,0
20231031,181800,47929190,1044,1044,1044,1044,0
20231031,181700,47929190,1044,1044,1044,1044,0
20231031,181600,47929190,1044,1044,1044,1044,0
20231031,181500,47929190,1044,1044,1044,1044,0
20231031,181400,47929190,1044,1044,1044,1044,0
20231031,181300,47929190,1044,1044,1044,1044,0
20231031,181200,47929190,1044,1044,1044,1044,875
20231031,181100,47929190,1044,1044,1044,1044,0
20231031,181000,47929190,1044,1044,1044,1044,0
20231031,180900,47929190,1044,1044,1044,1044,0
20231031,180800,47929190,1044,1044,1044,1044,0
20231031,180700,47929190,1044,1044,1044,1044,0
20231031,180600,47929190,1044,1044,1044,1044,0
20231031,180500,47929190,1044,1044,1044,1044,0
20231031,180400,47929190,1044,1044,1044,1044,0
20231031,180300,47929190,1044,1044,1044,1044,0
20231031,180200,47929190,1044,1044,1044,1044,0
20231031,180100,47929190,1044,1044,1044,1044,0
20231031,180000,47929190,1044,1044,1044,1044,0
20231031,175900,47929190,1044,1044,1044,1044,0
20231031,175800,47929190,1044,1044,1044,1044,0
20231031,175700,47929190,1044,1044,1044,1044,0
20231031,175600,47929190,1044,1044,1044,1044,0
20231031,175500,47929190,1044,1044,1044,1044,0
20231031,175400,47929190,1044,1044,1044,1044,0
20231031,175300,47929190,1044,1044,1044,1044,0
20231031,175200,47929190,1044,1044,1044,1044,0
20231031,175100,47929190,1044,1044,1044,1044,0
20231031,175000,47929190,1044,1044,1044,1044,0
20231031,174900,47929190,1044,1044,1044,1044,0
20231031,174800,47929190,1044,1044,1044,1044,0
20231031,174700,47929190,1044,1044,1044,1044,0
20231031,174600,47929190,1044,1044,1044,1044,0
20231031,174500,47929190,1044,1044,1044,1044,0
20231031,174400,47929190,1044,1044,1044,1044,0
20231031,174300,47929190,1044,1044,1044,1044,0
20231031,174200,47929190,1044,1044,1044,1044,875
20231031,174100,47929190,1044,1044,1044,1044,0
20231031,174000,47929190,1044,1044,1044,1044,0
20231031,173900,47929190,1044,1044,1044,1044,0
20231031,173800,47929190,1044,1044,1044,1044,0
20231031,173700,47929190,1044,1044,1044,1044,0
20231031,173600,47929190,1044,1044,1044,1044,0
20231031,173500,47929190,1044,1044,1044,1044,0
20231031,173400,47929190,1044,1044,1044,1044,0
20231031,173300,47929190,1044,1044,1044,1044,0
20231031,173200,47929190,1044,1044,1044,1044,0
20231031,173100,47929190,1044,1044,1044,1044,0
20231031,173000,47929190,1044,1044,1044,1044,0
20231031,172900,47929190,1044,1044,1044,1044,0
20231031,172800,47929190,1044,1044,1044,1044,0
20231031,172700,47929190,1044,1044,1044,1044,0
20231031,172600,47929190,1044,1044,1044,1044,0
20231031,172500,47929190,1044,1044,1044,1044,0
20231031,172400,47929190,1044,1044,1044,1044,0
20231031,172300,47929190,1044,1044,1044,1044,0
20231031,172200,47929190,1044,1044,1044,1044,0
20231031,172100,47929190,1044,1044,1044,1044,0
20231031,172000,47929190,1044,1044,1044,1044,0
20231031,171900,47929190,1044,1044,1044,1044,0
20231031,171800,47929190,1044,1044,1044,1044,0
20231031,171700,47929190,1044,1044,1044,1044,0
20231031,171600,47929190,1044,1044,1044,1044,0
20231031,171500,47929190,1044,1044,1044,1044,0
20231031,171400,47929190,1044,1044,1044,1044,0
20231031,171300,47929190,1044,1044,1044,1044,0
20231031,171200,47929190,1044,1044,1044,1044,875
20231031,171100,47929190,1044,1044,1044,1044,0
20231031,171000,47929190,1044,1044,1044,1044,0
20231031,170900,47929190,1044,1044,1044,1044,0
20231031,170800,47929190,1044,1044,1044,1044,0
20231031,170700,47929190,1044,1044,1044,1044,0
20231031,170600,47929190,1044,1044,1044,1044,0
20231031,170500,47929190,1044,1044,1044,1044,0
20231031,170400,47929190,1044,1044,1044,1044,0
20231031,170300,47929190,1044,1044,1044,1044,0
20231031,170200,47929190,1044,1044,1044,1044,0
20231031,170100,47929190,1044,1044,1044,1044,0
20231031,170000,47929190,1044,1044,1044,1044,0
20231031,165900,47929190,1044,1044,1044,1044,0
20231031,165800,47929190,1044,1044,1044,1044,0
20231031,165700,47929190,1044,1044,1044,1044,0
20231031,165600,47929190,1044,1044,1044,1044,0
20231031,165500,47929190,1044,1044,1044,1044,0
20231031,165400,47929190,1044,1044,1044,1044,0
20231031,165300,47929190,1044,1044,1044,1044,0
20231031,165200,47929190,1044,1044,1044,1044,0
20231031,165100,47929190,1044,1044,1044,1044,0
20231031,165000,47929190,1044,1044,1044,1044,0
20231031,164900,47929190,1044,1044,1044,1044,0
20231031,164800,47929190,1044,1044,1044,1044,0
20231031,164700,47929190,1044,1044,1044,1044,0
20231031,164600,47929190,1044,1044,1044,1044,0
20231031,164500,47929190,1044,1044,1044,1044,0
20231031,164400,47929190,1044,1044,1044,1044,0
20231031,164300,47929190,1044,1044,1044,1044,0
20231031,164200,47929190,1044,1044,1044,1044,875
20231031,164100,47929190,1044,1044,1044,1044,0
20231031,164000,47929190,1044,1044,1044,1044,0
20231031,163900,47929190,1044,1044,1044,1044,0
20231031,163800,47929190,1044,1044,1044,1044,0
20231031,163700,47929190,1044,1044,1044,1044,0
20231031,163600,47929190,1044,1044,1044,1044,0
20231031,163500,47929190,1044,1044,1044,1044,0
20231031,163400,47929190,1044,1044,1044,1044,0
20231031,163300,47929190,1044,1044,1044,1044,0
20231031,163200,47929190,1044,1044,1044,1044,0
20231031,163100,47929190,1044,1044,1044,1044,0
20231031,163000,47929190,1044,1044,1044,1044,0
20231031,162900,47929190,1044,1044,1044,1044,0
20231031,162800,47929190,1044,1044,1044,1044,0
20231031,162700,47929190,1044,1044,1044,1044,0
20231031,162600,47929190,1044,1044,1044,1044,0
20231031,162500,47929190,1044,1044,1044,1044,0
20231031,162400,47929190,1044,1044,1044,1044,0
20231031,162300,47929190,1044,1044,1044,1044,0
20231031,162200,47929190,1044,1044,1044,1044,0
20231031,162100,47929190,1044,1044,1044,1044,0
20231031,162000,47929190,1044,1044,1044,1044,0
20231031,161900,47929190,1044,1044,1044,1044,0
20231031,161800,47929190,1044,1044,1044,1044,0
20231031,161700,47929190,1044,1044,1044,1044,0
20231031,161600,47929190,1044,1044,1044,1044,0
20231031,161500,47929190,1044,1044,1044,1044,0
20231031,161400,47929190,1044,1044,1044,1044,0
20231031,161300,47929190,1044,1044,1044,1044,0
20231031,161200,47929190,1044,1044,1044,1044,875
20231031,161100,47929190,1044,1044,1044,1044,0
20231031,161000,47929190,1044,1044,1044,1044,0
20231031,160900,47929190,1044,1044,1044,1044,0
20231031,160800,47929190,1044,1044,1044,1044,0
20231031,160700,47929190,1044,1044,1044,1044,0
20231031,160600,47929190,1044,1044,1044,1044,0
20231031,160500,47929190,1044,1044,1044,1044,0
20231031,160400,47929190,1044,1044,1044,1044,0
20231031,160300,47929190,1044,1044,1044,1044,0
20231031,160200,47929190,1044,1044,1044,1044,0
20231031,160100,47929190,1044,1044,1044,1044,0
20231031,160000,47929190,1044,1044,1044,1044,0
20231031,155900,47929190,1044,1044,1044,1044,0
20231031,155800,47929190,1044,1044,1044,1044,0
20231031,155700,47929190,1044,1044,1044,1044,0
20231031,155600,47929190,1044,1044,1044,1044,0
20231031,155500,47929190,1044,1044,1044,1044,0
20231031,155400,47929190,1044,1044,1044,1044,0
20231031,155300,47929190,1044,1044,1044,1044,0
20231031,155200,47929190,1044,1044,1044,1044,0
20231031,155100,47929190,1044,1044,1044,1044,0
20231031,155000,47929190,1044,1044,1044,1044,0
20231031,154900,47929190,1044,1044,1044,1044,0
20231031,154800,47929190,1044,1044,1044,1044,0
20231031,154700,47929190,1044,1044,1044,1044,0
20231031,154600,47929190,1044,1044,1044,1044,0
20231031,154500,47929190,1044,1044,1044,1044,0
20231031,154400,47929190,1044,1044,1044,1044,0
20231031,154300,47929190,1044,1044,1044,1044,0
20231031,154200,47929190,1044,1044,1044,1044,875
20231031,154100,47929190,1044,1044,1044,1044,0
20231031,154000,47929190,1044,1044,1044,1044,0
20231031,153900,47929190,1044,1044,1044,1044,0
20231031,153800,47929190,1044,1044,1044,1044,0
20231031,153700,47929190,1044,1044,1044,1044,0
20231031,153600,47929190,1044,1044,1044,1044,0
20231031,153500,47929190,1044,1044,1044,1044,0
20231031,153400,47929190,1044,1044,1044,1044,0
20231031,153300,47929190,1044,1044,1044,1044,0
20231031,153200,47929190,1044,1044,1044,1044,0
20231031,153100,47929190,1044,1044,1044,1044,0
20231031,153000,47929190,1044,1044,1044,1044,875
20231031,152900,47015690,1038,1038,1038,1038,0
20231031,152800,47015690,1038,1038,1038,1038,0
20231031,152700,47015690,1038,1038,1038,1038,0
20231031,152600,47015690,1038,1038,1038,1038,0
20231031,152500,47015690,1038,1038,1038,1038,0
20231031,152400,47015690,1038,1038,1038,1038,0
20231031,152300,47015690,1038,1038,1038,1038,0
20231031,152200,47015690,1038,1038,1038,1038,0
20231031,152100,47015690,1038,1038,1038,1038,0
20231031,152000,47015690,1038,1038,1038,1038,0
20231031,151900,47015690,1038,1035,1038,1035,25
20231031,151800,46989812,1038,1038,1038,1038,1
20231031,151700,46988774,1034,1034,1034,1034,2
20231031,151600,46986706,1035,1034,1035,1034,677
20231031,151500,46286593,1038,1038,1038,1038,0
20231031,151400,46286593,1038,1038,1038,1038,0
20231031,151300,46286593,1038,1038,1038,1038,0
20231031,151200,46286593,1038,1038,1038,1038,1
20231031,151100,46285555,1034,1034,1034,1034,2
20231031,151000,46283487,1034,1034,1034,1034,14
20231031,150900,46269011,1034,1034,1034,1034,0
20231031,150800,46269011,1034,1034,1034,1034,251
20231031,150700,46009477,1034,1034,1034,1034,0
20231031,150600,46009477,1034,1034,1034,1034,10
20231031,150500,45999137,1034,1034,1034,1034,252
20231031,150400,45738569,1035,1035,1035,1035,194
20231031,150300,45537779,1035,1035,1035,1035,0
20231031,150200,45537779,1035,1035,1035,1035,0
20231031,150100,45537779,1035,1035,1035,1035,5
20231031,150000,45532604,1035,1035,1035,1035,339
20231031,145900,45181739,1035,1035,1035,1035,0
20231031,145800,45181739,1035,1035,1035,1035,29
20231031,145700,45151724,1035,1035,1035,1035,0
20231031,145600,45151724,1035,1035,1035,1035,0
20231031,145500,45151724,1035,1035,1035,1035,809
20231031,145400,44314409,1035,1035,1035,1035,0
20231031,145300,44314409,1035,1035,1035,1035,0
20231031,145200,44314409,1035,1035,1035,1035,0
20231031,145100,44314409,1035,1035,1035,1035,0
20231031,145000,44314409,1035,1035,1035,1035,252
20231031,144900,44053589,1035,1035,1035,1035,0
20231031,144800,44053589,1035,1035,1035,1035,0
20231031,144700,44053589,1035,1035,1035,1035,0
20231031,144600,44053589,1035,1035,1035,1035,0
20231031,144500,44053589,1035,1035,1035,1035,253
20231031,144400,43791734,1034,1034,1034,1034,0
20231031,144300,43791734,1034,1034,1034,1034,0
20231031,144200,43791734,1034,1034,1034,1034,0
20231031,144100,43791734,1034,1034,1034,1034,0
20231031,144000,43791734,1034,1034,1034,1034,0
20231031,143900,43791734,1034,1034,1034,1034,0
20231031,143800,43791734,1034,1034,1034,1034,0
20231031,143700,43791734,1034,1034,1034,1034,0
20231031,143600,43791734,1034,1034,1034,1034,0
20231031,143500,43791734,1034,1034,1034,1034,0
20231031,143400,43791734,1034,1034,1034,1034,0
20231031,143300,43791734,1034,1034,1034,1034,0
20231031,143200,43791734,1034,1034,1034,1034,0
20231031,143100,43791734,1034,1034,1034,1034,0
20231031,143000,43791734,1034,1034,1034,1034,0
20231031,142900,43791734,1034,1034,1034,1034,0
20231031,142800,43791734,1034,1034,1034,1034,0
20231031,142700,43791734,1034,1034,1034,1034,0
20231031,142600,43791734,1034,1034,1034,1034,71
20231031,142500,43718320,1034,1034,1034,1034,0
20231031,142400,43718320,1034,1034,1034,1034,1000
20231031,142300,42684320,1034,1034,1034,1034,0
20231031,142200,42684320,1034,1034,1034,1034,0
20231031,142100,42684320,1034,1034,1034,1034,0
20231031,142000,42684320,1034,1034,1034,1034,0
20231031,141900,42684320,1034,1037,1037,1034,529
20231031,141800,42136802,1037,1037,1037,1037,2
20231031,141700,42134728,1034,1034,1034,1034,0
20231031,141600,42134728,1034,1034,1034,1034,0
20231031,141500,42134728,1034,1034,1034,1034,0
20231031,141400,42134728,1034,1034,1034,1034,0
20231031,141300,42134728,1034,1034,1034,1034,0
20231031,141200,42134728,1034,1036,1036,1034,380
20231031,141100,41741434,1040,1040,1040,1040,0
20231031,141000,41741434,1040,1040,1040,1040,0
20231031,140900,41741434,1040,1040,1040,1040,0
20231031,140800,41741434,1040,1040,1040,1040,0
20231031,140700,41741434,1040,1040,1040,1040,0
20231031,140600,41741434,1040,1040,1040,1040,0
20231031,140500,41741434,1040,1040,1040,1040,0
20231031,140400,41741434,1040,1040,1040,1040,0
20231031,140300,41741434,1040,1040,1040,1040,0
20231031,140200,41741434,1040,1040,1040,1040,0
20231031,140100,41741434,1040,1040,1040,1040,0
20231031,140000,41741434,1040,1040,1040,1040,0
20231031,135900,41741434,1040,1040,1040,1040,0
20231031,135800,41741434,1040,1040,1040,1040,6
20231031,135700,41735194,1041,1041,1041,1041,0
20231031,135600,41735194,1041,1041,1041,1041,0
20231031,135500,41735194,1041,1041,1041,1041,0
20231031,135400,41735194,1041,1041,1041,1041,0
20231031,135300,41735194,1041,1041,1041,1041,5
20231031,135200,41729989,1041,1041,1041,1041,0
20231031,135100,41729989,1041,1041,1041,1041,10
20231031,135000,41719579,1035,1035,1035,1035,0
20231031,134900,41719579,1035,1035,1035,1035,0
20231031,134800,41719579,1035,1035,1035,1035,0
20231031,134700,41719579,1035,1035,1035,1035,0
20231031,134600,41719579,1035,1035,1035,1035,0
20231031,134500,41719579,1035,1035,1035,1035,0
20231031,134400,41719579,1035,1040,1040,1034,1036
20231031,134300,40647823,1045,1045,1045,1045,0
20231031,134200,40647823,1045,1045,1045,1045,0
20231031,134100,40647823,1045,1045,1045,1045,0
20231031,134000,40647823,1045,1045,1045,1045,0
20231031,133900,40647823,1045,1045,1045,1045,0
20231031,133800,40647823,1045,1045,1045,1045,0
20231031,133700,40647823,1045,1045,1045,1045,0
20231031,133600,40647823,1045,1045,1045,1045,0
20231031,133500,40647823,1045,1045,1045,1045,0
20231031,133400,40647823,1045,1045,1045,1045,0
20231031,133300,40647823,1045,1045,1045,1045,0
20231031,133200,40647823,1045,1045,1045,1045,0
20231031,133100,40647823,1045,1045,1045,1045,0
20231031,133000,40647823,1045,1045,1045,1045,0
20231031,132900,40647823,1045,1045,1045,1045,0
20231031,132800,40647823,1045,1045,1045,1045,0
20231031,132700,40647823,1045,1045,1045,1045,0
20231031,132600,40647823,1045,1045,1045,1045,0
20231031,132500,40647823,1045,1045,1045,1045,0
20231031,132400,40647823,1045,1045,1045,1045,0
20231031,132300,40647823,1045,1045,1045,1045,0
20231031,132200,40647823,1045,1045,1045,1045,0
20231031,132100,40647823,1045,1045,1045,1045,378
20231031,132000,40252813,1048,1048,1048,1048,0
20231031,131900,40252813,1048,1048,1048,1048,0
20231031,131800,40252813,1048,1048,1048,1048,0
20231031,131700,40252813,1048,1048,1048,1048,0
20231031,131600,40252813,1048,1048,1048,1048,0
20231031,131500,40252813,1048,1048,1048,1048,0
20231031,131400,40252813,1048,1048,1048,1048,0
20231031,131300,40252813,1048,1048,1048,1048,0
20231031,131200,40252813,1048,1048,1048,1048,0
20231031,131100,40252813,1048,1048,1048,1048,0
20231031,131000,40252813,1048,1048,1048,1048,0
20231031,130900,40252813,1048,1047,1048,1047,2
20231031,130800,40250718,1045,1045,1045,1045,0
20231031,130700,40250718,1045,1045,1045,1045,0
20231031,130600,40250718,1045,1045,1045,1045,55
20231031,130500,40193243,1045,1045,1045,1045,54
20231031,130400,40136813,1039,1039,1039,1039,0
20231031,130300,40136813,1039,1039,1039,1039,0
20231031,130200,40136813,1039,1039,1039,1039,0
20231031,130100,40136813,1039,1039,1039,1039,0
20231031,130000,40136813,1039,1039,1039,1039,0
20231031,125900,40136813,1039,1039,1039,1039,0
20231031,125800,40136813,1039,1039,1039,1039,0
20231031,125700,40136813,1039,1039,1039,1039,0
20231031,125600,40136813,1039,1039,1039,1039,0
20231031,125500,40136813,1039,1039,1039,1039,0
20231031,125400,40136813,1039,1039,1039,1039,0
20231031,125300,40136813,1039,1039,1039,1039,0
20231031,125200,40136813,1039,1039,1039,1039,0
20231031,125100,40136813,1039,1039,1039,1039,0
20231031,125000,40136813,1039,1039,1039,1039,0
20231031,124900,40136813,1039,1039,1039,1039,0
20231031,124800,40136813,1039,1039,1039,1039,0
20231031,124700,40136813,1039,1039,1039,1039,0
20231031,124600,40136813,1039,1039,1039,1039,0
20231031,124500,40136813,1039,1039,1039,1039,0
20231031,124400,40136813,1039,1039,1039,1039,0
20231031,124300,40136813,1039,1039,1039,1039,0
20231031,124200,40136813,1039,1039,1039,1039,0
20231031,124100,40136813,1039,1039,1039,1039,0
20231031,124000,40136813,1039,1039,1039,1039,0
20231031,123900,40136813,1039,1039,1039,1039,0
20231031,123800,40136813,1039,1039,1039,1039,0
20231031,123700,40136813,1039,1039,1039,1039,0
20231031,123600,40136813,1039,1039,1039,1039,0
20231031,123500,40136813,1039,1039,1039,1039,0
20231031,123400,40136813,1039,1039,1039,1039,0
20231031,123300,40136813,1039,1039,1039,1039,0
20231031,123200,40136813,1039,1039,1039,1039,0
20231031,123100,40136813,1039,1039,1039,1039,0
20231031,123000,40136813,1039,1039,1039,1039,0
20231031,122900,40136813,1039,1039,1039,1039,0
20231031,122800,40136813,1039,1039,1039,1039,48
20231031,122700,40086941,1039,1039,1039,1039,0
20231031,122600,40086941,1039,1039,1039,1039,0
20231031,122500,40086941,1039,1039,1039,1039,0
20231031,122400,40086941,1039,1039,1039,1039,0
20231031,122300,40086941,1039,1039,1039,1039,1
20231031,122200,40085902,1034,1034,1034,1034,0
20231031,122100,40085902,1034,1034,1034,1034,0
20231031,122000,40085902,1034,1034,1034,1034,0
20231031,121900,40085902,1034,1039,1039,1034,1937
20231031,121800,38080989,1039,1042,1042,1039,4164
20231031,121700,33749877,1042,1042,1042,1042,0
20231031,121600,33749877,1042,1042,1042,1042,0
20231031,121500,33749877,1042,1042,1042,1042,0
20231031,121400,33749877,1042,1042,1042,1042,0
20231031,121300,33749877,1042,1042,1042,1042,0
20231031,121200,33749877,1042,1043,1043,1042,403
20231031,121100,33329571,1044,1044,1044,1044,0
20231031,121000,33329571,1044,1044,1044,1044,0
20231031,120900,33329571,1044,1044,1044,1044,0
20231031,120800,33329571,1044,1044,1044,1044,89
20231031,120700,33236655,1044,1044,1044,1044,0
20231031,120600,33236655,1044,1043,1044,1042,5001
20231031,120500,28025610,1044,1045,1045,1044,3580
20231031,120400,24285493,1047,1047,1047,1047,0
20231031,120300,24285493,1047,1047,1047,1047,0
20231031,120200,24285493,1047,1047,1047,1047,0
20231031,120100,24285493,1047,1047,1047,1047,0
20231031,120000,24285493,1047,1047,1047,1047,0
20231031,115900,24285493,1047,1047,1047,1047,0
20231031,115800,24285493,1047,1047,1047,1047,0
20231031,115700,24285493,1047,1047,1047,1047,0
20231031,115600,24285493,1047,1047,1047,1047,1
20231031,115500,24284446,1045,1045,1045,1045,0
20231031,115400,24284446,1045,1045,1045,1045,0
20231031,115300,24284446,1045,1045,1045,1045,0
20231031,115200,24284446,1045,1045,1045,1045,0
20231031,115100,24284446,1045,1045,1045,1045,0
20231031,115000,24284446,1045,1045,1045,1045,0
20231031,114900,24284446,1045,1045,1045,1045,0
20231031,114800,24284446,1045,1045,1045,1045,0
20231031,114700,24284446,1045,1045,1045,1045,0
20231031,114600,24284446,1045,1045,1045,1045,0
20231031,114500,24284446,1045,1045,1045,1045,0
20231031,114400,24284446,1045,1045,1045,1045,0
20231031,114300,24284446,1045,1045,1045,1045,0
20231031,114200,24284446,1045,1045,1045,1045,0
20231031,114100,24284446,1045,1045,1045,1045,0
20231031,114000,24284446,1045,1045,1045,1045,0
20231031,113900,24284446,1045,1045,1045,1045,0
20231031,113800,24284446,1045,1045,1045,1045,5
20231031,113700,24279221,1045,1045,1045,1045,0
20231031,113600,24279221,1045,1045,1045,1045,0
20231031,113500,24279221,1045,1045,1045,1045,0
20231031,113400,24279221,1045,1045,1045,1045,0
20231031,113300,24279221,1045,1045,1045,1045,0
20231031,113200,24279221,1045,1045,1045,1045,0
20231031,113100,24279221,1045,1045,1045,1045,0
20231031,113000,24279221,1045,1045,1045,1045,0
20231031,112900,24279221,1045,1045,1045,1045,1
20231031,112800,24278176,1045,1045,1045,1045,36
20231031,112700,24240556,1048,1048,1048,1048,0
20231031,112600,24240556,1048,1048,1048,1048,0
20231031,112500,24240556,1048,1048,1048,1048,0
20231031,112400,24240556,1048,1048,1048,1048,0
20231031,112300,24240556,1048,1048,1048,1048,0
20231031,112200,24240556,1048,1048,1048,1048,19
20231031,112100,24220644,1048,1048,1048,1048,0
20231031,112000,24220644,1048,1048,1048,1048,0
20231031,111900,24220644,1048,1048,1048,1048,0
20231031,111800,24220644,1048,1048,1048,1048,0
20231031,111700,24220644,1048,1048,1048,1048,0
20231031,111600,24220644,1048,1048,1048,1048,0
20231031,111500,24220644,1048,1048,1048,1048,0
20231031,111400,24220644,1048,1048,1048,1048,0
20231031,111300,24220644,1048,1048,1048,1048,1908
20231031,111200,22221060,1052,1052,1052,1052,0
20231031,111100,22221060,1052,1052,1052,1052,0
20231031,111000,22221060,1052,1052,1052,1052,0
20231031,110900,22221060,1052,1052,1052,1052,0
20231031,110800,22221060,1052,1052,1052,1052,0
20231031,110700,22221060,1052,1052,1052,1052,0
20231031,110600,22221060,1052,1052,1052,1052,0
20231031,110500,22221060,1052,1052,1052,1052,0
20231031,110400,22221060,1052,1052,1052,1052,0
20231031,110300,22221060,1052,1052,1052,1052,0
20231031,110200,22221060,1052,1052,1052,1052,0
20231031,110100,22221060,1052,1052,1052,1052,0
20231031,110000,22221060,1052,1052,1052,1052,0
20231031,105900,22221060,1052,1052,1052,1052,0
20231031,105800,22221060,1052,1052,1052,1052,0
20231031,105700,22221060,1052,1052,1052,1052,0
20231031,105600,22221060,1052,1052,1052,1052,0
20231031,105500,22221060,1052,1052,1052,1052,0
20231031,105400,22221060,1052,1052,1052,1052,100
20231031,105300,22115860,1055,1055,1055,1055,0
20231031,105200,22115860,1055,1055,1055,1055,0
20231031,105100,22115860,1055,1055,1055,1055,0
20231031,105000,22115860,1055,1055,1055,1055,0
20231031,104900,22115860,1055,1055,1055,1055,0
20231031,104800,22115860,1055,1055,1055,1055,0
20231031,104700,22115860,1055,1055,1055,1055,0
20231031,104600,22115860,1055,1055,1055,1055,0
20231031,104500,22115860,1055,1045,1055,1045,76
20231031,104400,22036375,1045,1045,1045,1045,0
20231031,104300,22036375,1045,1045,1045,1045,260
20231031,104200,21764675,1045,1045,1045,1045,0
20231031,104100,21764675,1045,1045,1045,1045,0
20231031,104000,21764675,1045,1045,1045,1045,740
20231031,103900,20991375,1045,1045,1045,1045,0
20231031,103800,20991375,1045,1045,1045,1045,0
20231031,103700,20991375,1045,1045,1045,1045,0
20231031,103600,20991375,1045,1044,1045,1044,257
20231031,103500,20722859,1045,1045,1045,1045,0
20231031,103400,20722859,1045,1045,1045,1045,0
20231031,103300,20722859,1045,1045,1045,1045,0
20231031,103200,20722859,1045,1045,1045,1045,0
20231031,103100,20722859,1045,1042,1045,1042,19
20231031,103000,20703028,1041,1041,1041,1041,204
20231031,102900,20490664,1041,1041,1041,1041,12
20231031,102800,20478172,1040,1040,1040,1040,0
20231031,102700,20478172,1040,1040,1040,1040,0
20231031,102600,20478172,1040,1040,1040,1040,0
20231031,102500,20478172,1040,1040,1040,1040,0
20231031,102400,20478172,1040,1040,1040,1040,0
20231031,102300,20478172,1040,1040,1040,1040,0
20231031,102200,20478172,1040,1040,1040,1040,0
20231031,102100,20478172,1040,1040,1040,1040,1034
20231031,102000,19402812,1040,1040,1040,1040,0
20231031,101900,19402812,1040,1040,1040,1040,0
20231031,101800,19402812,1040,1040,1040,1040,137
20231031,101700,19260332,1040,1040,1040,1040,0
20231031,101600,19260332,1040,1040,1040,1040,0
20231031,101500,19260332,1040,1040,1040,1040,0
20231031,101400,19260332,1040,1040,1040,1040,50
20231031,101300,19208332,1042,1042,1042,1042,0
20231031,101200,19208332,1042,1042,1042,1042,0
20231031,101100,19208332,1042,1042,1042,1042,0
20231031,101000,19208332,1042,1042,1042,1042,0
20231031,100900,19208332,1042,1042,1042,1042,0
20231031,100800,19208332,1042,1042,1042,1042,0
20231031,100700,19208332,1042,1042,1042,1042,0
20231031,100600,19208332,1042,1042,1042,1042,0
20231031,100500,19208332,1042,1042,1042,1042,0
20231031,100400,19208332,1042,1042,1042,1042,0
20231031,100300,19208332,1042,1042,1042,1042,0
20231031,100200,19208332,1042,1042,1042,1042,0
20231031,100100,19208332,1042,1042,1042,1042,0
20231031,100000,19208332,1042,1042,1042,1042,0
20231031,095900,19208332,1042,1042,1042,1042,0
20231031,095800,19208332,1042,1042,1042,1042,3
20231031,095700,19205206,1039,1039,1039,1039,0
20231031,095600,19205206,1039,1039,1039,1039,0
20231031,095500,19205206,1039,1040,1040,1039,170
20231031,095400,19028476,1040,1040,1040,1040,259
20231031,095300,18759116,1041,1041,1041,1041,102
20231031,095200,18652934,1049,1049,1049,1049,0
20231031,095100,18652934,1049,1049,1049,1049,10
20231031,095000,18642444,1049,1049,1049,1049,0
20231031,094900,18642444,1049,1049,1049,1049,1
20231031,094800,18641395,1043,1043,1043,1043,0
20231031,094700,18641395,1043,1043,1043,1043,0
20231031,094600,18641395,1043,1043,1043,1043,0
20231031,094500,18641395,1043,1043,1043,1043,0
20231031,094400,18641395,1043,1043,1043,1043,0
20231031,094300,18641395,1043,1043,1043,1043,0
20231031,094200,18641395,1043,1044,1044,1043,27
20231031,094100,18613208,1045,1045,1045,1045,0
20231031,094000,18613208,1045,1052,1052,1045,21
20231031,093900,18591214,1052,1053,1053,1052,14
20231031,093800,18576482,1053,1053,1053,1053,0
20231031,093700,18576482,1053,1053,1053,1053,0
20231031,093600,18576482,1053,1053,1053,1053,0
20231031,093500,18576482,1053,1053,1053,1053,0
20231031,093400,18576482,1053,1053,1053,1053,0
20231031,093300,18576482,1053,1053,1053,1053,5
20231031,093200,18571217,1053,1053,1053,1053,0
20231031,093100,18571217,1053,1053,1053,1053,0
20231031,093000,18571217,1053,1053,1053,1053,0
20231031,092900,18571217,1053,1053,1053,1053,0
20231031,092800,18571217,1053,1053,1053,1053,0
20231031,092700,18571217,1053,1053,1053,1053,0
20231031,092600,18571217,1053,1053,1053,1053,2
20231031,092500,18569111,1047,1047,1047,1047,0
20231031,092400,18569111,1047,1047,1047,1047,53
20231031,092300,18513620,1055,1047,1055,1047,2
20231031,092200,18511518,1056,1056,1056,1056,50
20231031,092100,18458718,1058,1058,1058,1058,0
20231031,092000,18458718,1058,1051,1058,1047,61
20231031,091900,18394737,1053,1054,1054,1053,121
20231031,091800,18267304,1063,1063,1063,1063,0
20231031,091700,18267304,1063,1063,1063,1063,1
20231031,091600,18266241,1055,1063,1063,1055,5
20231031,091500,18260946,1065,1053,1085,1053,900
20231031,091400,17297850,1054,1054,1054,1054,0
20231031,091300,17297850,1054,1054,1054,1054,1
20231031,091200,17296796,1044,1051,1054,1044,1861
20231031,091100,15342579,1051,1041,1051,1041,92
20231031,091000,15246127,1040,1044,1044,1040,1831
20231031,090900,13334567,1044,1044,1044,1039,16
20231031,090800,13317872,1039,1043,1043,1039,4
20231031,090700,13313704,1043,1040,1043,1040,103
20231031,090600,13206575,1043,1043,1043,1043,1
20231031,090500,13205532,1040,1040,1040,1040,1
20231031,090400,13204492,1039,1039,1039,1039,1
20231031,090300,13203453,1039,1044,1044,1039,761
20231031,090200,12408974,1044,1039,1044,1039,813
20231031,090100,11560207,1044,1044,1044,1039,4719
20231031,090000,6633576,1044,1044,1044,1044,6354