KissMeData/225430/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,205100,40367967,666,666,666,666,923
20241031,205000,40367967,666,666,666,666,0
20241031,204900,40367967,666,666,666,666,0
20241031,204800,40367967,666,666,666,666,0
20241031,204700,40367967,666,666,666,666,0
20241031,204600,40367967,666,666,666,666,0
20241031,204500,40367967,666,666,666,666,0
20241031,204400,40367967,666,666,666,666,0
20241031,204300,40367967,666,666,666,666,0
20241031,204200,40367967,666,666,666,666,0
20241031,204100,40367967,666,666,666,666,0
20241031,204000,40367967,666,666,666,666,0
20241031,203900,40367967,666,666,666,666,0
20241031,203800,40367967,666,666,666,666,0
20241031,203700,40367967,666,666,666,666,0
20241031,203600,40367967,666,666,666,666,0
20241031,203500,40367967,666,666,666,666,0
20241031,203400,40367967,666,666,666,666,0
20241031,203300,40367967,666,666,666,666,0
20241031,203200,40367967,666,666,666,666,0
20241031,203100,40367967,666,666,666,666,0
20241031,203000,40367967,666,666,666,666,0
20241031,202900,40367967,666,666,666,666,0
20241031,202800,40367967,666,666,666,666,0
20241031,202700,40367967,666,666,666,666,0
20241031,202600,40367967,666,666,666,666,0
20241031,202500,40367967,666,666,666,666,0
20241031,202400,40367967,666,666,666,666,0
20241031,202300,40367967,666,666,666,666,0
20241031,202200,40367967,666,666,666,666,0
20241031,202100,40367967,666,666,666,666,923
20241031,202000,40367967,666,666,666,666,0
20241031,201900,40367967,666,666,666,666,0
20241031,201800,40367967,666,666,666,666,0
20241031,201700,40367967,666,666,666,666,0
20241031,201600,40367967,666,666,666,666,0
20241031,201500,40367967,666,666,666,666,0
20241031,201400,40367967,666,666,666,666,0
20241031,201300,40367967,666,666,666,666,0
20241031,201200,40367967,666,666,666,666,0
20241031,201100,40367967,666,666,666,666,0
20241031,201000,40367967,666,666,666,666,0
20241031,200900,40367967,666,666,666,666,0
20241031,200800,40367967,666,666,666,666,0
20241031,200700,40367967,666,666,666,666,0
20241031,200600,40367967,666,666,666,666,0
20241031,200500,40367967,666,666,666,666,0
20241031,200400,40367967,666,666,666,666,0
20241031,200300,40367967,666,666,666,666,0
20241031,200200,40367967,666,666,666,666,0
20241031,200100,40367967,666,666,666,666,0
20241031,200000,40367967,666,666,666,666,0
20241031,195900,40367967,666,666,666,666,0
20241031,195800,40367967,666,666,666,666,0
20241031,195700,40367967,666,666,666,666,0
20241031,195600,40367967,666,666,666,666,0
20241031,195500,40367967,666,666,666,666,0
20241031,195400,40367967,666,666,666,666,0
20241031,195300,40367967,666,666,666,666,0
20241031,195200,40367967,666,666,666,666,0
20241031,195100,40367967,666,666,666,666,923
20241031,195000,40367967,666,666,666,666,0
20241031,194900,40367967,666,666,666,666,0
20241031,194800,40367967,666,666,666,666,0
20241031,194700,40367967,666,666,666,666,0
20241031,194600,40367967,666,666,666,666,0
20241031,194500,40367967,666,666,666,666,0
20241031,194400,40367967,666,666,666,666,0
20241031,194300,40367967,666,666,666,666,0
20241031,194200,40367967,666,666,666,666,0
20241031,194100,40367967,666,666,666,666,0
20241031,194000,40367967,666,666,666,666,0
20241031,193900,40367967,666,666,666,666,0
20241031,193800,40367967,666,666,666,666,0
20241031,193700,40367967,666,666,666,666,0
20241031,193600,40367967,666,666,666,666,0
20241031,193500,40367967,666,666,666,666,0
20241031,193400,40367967,666,666,666,666,0
20241031,193300,40367967,666,666,666,666,0
20241031,193200,40367967,666,666,666,666,0
20241031,193100,40367967,666,666,666,666,0
20241031,193000,40367967,666,666,666,666,0
20241031,192900,40367967,666,666,666,666,0
20241031,192800,40367967,666,666,666,666,0
20241031,192700,40367967,666,666,666,666,0
20241031,192600,40367967,666,666,666,666,0
20241031,192500,40367967,666,666,666,666,0
20241031,192400,40367967,666,666,666,666,0
20241031,192300,40367967,666,666,666,666,0
20241031,192200,40367967,666,666,666,666,0
20241031,192100,40367967,666,666,666,666,923
20241031,192000,40367967,666,666,666,666,0
20241031,191900,40367967,666,666,666,666,0
20241031,191800,40367967,666,666,666,666,0
20241031,191700,40367967,666,666,666,666,0
20241031,191600,40367967,666,666,666,666,0
20241031,191500,40367967,666,666,666,666,0
20241031,191400,40367967,666,666,666,666,0
20241031,191300,40367967,666,666,666,666,0
20241031,191200,40367967,666,666,666,666,0
20241031,191100,40367967,666,666,666,666,0
20241031,191000,40367967,666,666,666,666,0
20241031,190900,40367967,666,666,666,666,0
20241031,190800,40367967,666,666,666,666,0
20241031,190700,40367967,666,666,666,666,0
20241031,190600,40367967,666,666,666,666,0
20241031,190500,40367967,666,666,666,666,0
20241031,190400,40367967,666,666,666,666,0
20241031,190300,40367967,666,666,666,666,0
20241031,190200,40367967,666,666,666,666,0
20241031,190100,40367967,666,666,666,666,0
20241031,190000,40367967,666,666,666,666,0
20241031,185900,40367967,666,666,666,666,0
20241031,185800,40367967,666,666,666,666,0
20241031,185700,40367967,666,666,666,666,0
20241031,185600,40367967,666,666,666,666,0
20241031,185500,40367967,666,666,666,666,0
20241031,185400,40367967,666,666,666,666,0
20241031,185300,40367967,666,666,666,666,0
20241031,185200,40367967,666,666,666,666,0
20241031,185100,40367967,666,666,666,666,923
20241031,185000,40367967,666,666,666,666,0
20241031,184900,40367967,666,666,666,666,0
20241031,184800,40367967,666,666,666,666,0
20241031,184700,40367967,666,666,666,666,0
20241031,184600,40367967,666,666,666,666,0
20241031,184500,40367967,666,666,666,666,0
20241031,184400,40367967,666,666,666,666,0
20241031,184300,40367967,666,666,666,666,0
20241031,184200,40367967,666,666,666,666,0
20241031,184100,40367967,666,666,666,666,0
20241031,184000,40367967,666,666,666,666,0
20241031,183900,40367967,666,666,666,666,0
20241031,183800,40367967,666,666,666,666,0
20241031,183700,40367967,666,666,666,666,0
20241031,183600,40367967,666,666,666,666,0
20241031,183500,40367967,666,666,666,666,0
20241031,183400,40367967,666,666,666,666,0
20241031,183300,40367967,666,666,666,666,0
20241031,183200,40367967,666,666,666,666,0
20241031,183100,40367967,666,666,666,666,0
20241031,183000,40367967,666,666,666,666,0
20241031,182900,40367967,666,666,666,666,0
20241031,182800,40367967,666,666,666,666,0
20241031,182700,40367967,666,666,666,666,0
20241031,182600,40367967,666,666,666,666,0
20241031,182500,40367967,666,666,666,666,0
20241031,182400,40367967,666,666,666,666,0
20241031,182300,40367967,666,666,666,666,0
20241031,182200,40367967,666,666,666,666,0
20241031,182100,40367967,666,666,666,666,923
20241031,182000,40367967,666,666,666,666,0
20241031,181900,40367967,666,666,666,666,0
20241031,181800,40367967,666,666,666,666,0
20241031,181700,40367967,666,666,666,666,0
20241031,181600,40367967,666,666,666,666,0
20241031,181500,40367967,666,666,666,666,0
20241031,181400,40367967,666,666,666,666,0
20241031,181300,40367967,666,666,666,666,0
20241031,181200,40367967,666,666,666,666,0
20241031,181100,40367967,666,666,666,666,0
20241031,181000,40367967,666,666,666,666,0
20241031,180900,40367967,666,666,666,666,0
20241031,180800,40367967,666,666,666,666,0
20241031,180700,40367967,666,666,666,666,0
20241031,180600,40367967,666,666,666,666,0
20241031,180500,40367967,666,666,666,666,0
20241031,180400,40367967,666,666,666,666,0
20241031,180300,40367967,666,666,666,666,0
20241031,180200,40367967,666,666,666,666,0
20241031,180100,40367967,666,666,666,666,0
20241031,180000,40367967,666,666,666,666,0
20241031,175900,40367967,666,666,666,666,0
20241031,175800,40367967,666,666,666,666,0
20241031,175700,40367967,666,666,666,666,0
20241031,175600,40367967,666,666,666,666,0
20241031,175500,40367967,666,666,666,666,0
20241031,175400,40367967,666,666,666,666,0
20241031,175300,40367967,666,666,666,666,0
20241031,175200,40367967,666,666,666,666,0
20241031,175100,40367967,666,666,666,666,923
20241031,175000,40367967,666,666,666,666,0
20241031,174900,40367967,666,666,666,666,0
20241031,174800,40367967,666,666,666,666,0
20241031,174700,40367967,666,666,666,666,0
20241031,174600,40367967,666,666,666,666,0
20241031,174500,40367967,666,666,666,666,0
20241031,174400,40367967,666,666,666,666,0
20241031,174300,40367967,666,666,666,666,0
20241031,174200,40367967,666,666,666,666,0
20241031,174100,40367967,666,666,666,666,0
20241031,174000,40367967,666,666,666,666,0
20241031,173900,40367967,666,666,666,666,0
20241031,173800,40367967,666,666,666,666,0
20241031,173700,40367967,666,666,666,666,0
20241031,173600,40367967,666,666,666,666,0
20241031,173500,40367967,666,666,666,666,0
20241031,173400,40367967,666,666,666,666,0
20241031,173300,40367967,666,666,666,666,0
20241031,173200,40367967,666,666,666,666,0
20241031,173100,40367967,666,666,666,666,0
20241031,173000,40367967,666,666,666,666,0
20241031,172900,40367967,666,666,666,666,0
20241031,172800,40367967,666,666,666,666,0
20241031,172700,40367967,666,666,666,666,0
20241031,172600,40367967,666,666,666,666,0
20241031,172500,40367967,666,666,666,666,0
20241031,172400,40367967,666,666,666,666,0
20241031,172300,40367967,666,666,666,666,0
20241031,172200,40367967,666,666,666,666,0
20241031,172100,40367967,666,666,666,666,923
20241031,172000,40367967,666,666,666,666,0
20241031,171900,40367967,666,666,666,666,0
20241031,171800,40367967,666,666,666,666,0
20241031,171700,40367967,666,666,666,666,0
20241031,171600,40367967,666,666,666,666,0
20241031,171500,40367967,666,666,666,666,0
20241031,171400,40367967,666,666,666,666,0
20241031,171300,40367967,666,666,666,666,0
20241031,171200,40367967,666,666,666,666,0
20241031,171100,40367967,666,666,666,666,0
20241031,171000,40367967,666,666,666,666,0
20241031,170900,40367967,666,666,666,666,0
20241031,170800,40367967,666,666,666,666,0
20241031,170700,40367967,666,666,666,666,0
20241031,170600,40367967,666,666,666,666,0
20241031,170500,40367967,666,666,666,666,0
20241031,170400,40367967,666,666,666,666,0
20241031,170300,40367967,666,666,666,666,0
20241031,170200,40367967,666,666,666,666,0
20241031,170100,40367967,666,666,666,666,0
20241031,170000,40367967,666,666,666,666,0
20241031,165900,40367967,666,666,666,666,0
20241031,165800,40367967,666,666,666,666,0
20241031,165700,40367967,666,666,666,666,0
20241031,165600,40367967,666,666,666,666,0
20241031,165500,40367967,666,666,666,666,0
20241031,165400,40367967,666,666,666,666,0
20241031,165300,40367967,666,666,666,666,0
20241031,165200,40367967,666,666,666,666,0
20241031,165100,40367967,666,666,666,666,923
20241031,165000,40367967,666,666,666,666,0
20241031,164900,40367967,666,666,666,666,0
20241031,164800,40367967,666,666,666,666,0
20241031,164700,40367967,666,666,666,666,0
20241031,164600,40367967,666,666,666,666,0
20241031,164500,40367967,666,666,666,666,0
20241031,164400,40367967,666,666,666,666,0
20241031,164300,40367967,666,666,666,666,0
20241031,164200,40367967,666,666,666,666,0
20241031,164100,40367967,666,666,666,666,0
20241031,164000,40367967,666,666,666,666,0
20241031,163900,40367967,666,666,666,666,0
20241031,163800,40367967,666,666,666,666,0
20241031,163700,40367967,666,666,666,666,0
20241031,163600,40367967,666,666,666,666,0
20241031,163500,40367967,666,666,666,666,0
20241031,163400,40367967,666,666,666,666,0
20241031,163300,40367967,666,666,666,666,0
20241031,163200,40367967,666,666,666,666,0
20241031,163100,40367967,666,666,666,666,0
20241031,163000,40367967,666,666,666,666,0
20241031,162900,40367967,666,666,666,666,0
20241031,162800,40367967,666,666,666,666,0
20241031,162700,40367967,666,666,666,666,0
20241031,162600,40367967,666,666,666,666,0
20241031,162500,40367967,666,666,666,666,0
20241031,162400,40367967,666,666,666,666,0
20241031,162300,40367967,666,666,666,666,0
20241031,162200,40367967,666,666,666,666,0
20241031,162100,40367967,666,666,666,666,923
20241031,162000,40367967,666,666,666,666,0
20241031,161900,40367967,666,666,666,666,0
20241031,161800,40367967,666,666,666,666,0
20241031,161700,40367967,666,666,666,666,0
20241031,161600,40367967,666,666,666,666,0
20241031,161500,40367967,666,666,666,666,0
20241031,161400,40367967,666,666,666,666,0
20241031,161300,40367967,666,666,666,666,0
20241031,161200,40367967,666,666,666,666,0
20241031,161100,40367967,666,666,666,666,0
20241031,161000,40367967,666,666,666,666,0
20241031,160900,40367967,666,666,666,666,0
20241031,160800,40367967,666,666,666,666,0
20241031,160700,40367967,666,666,666,666,0
20241031,160600,40367967,666,666,666,666,0
20241031,160500,40367967,666,666,666,666,0
20241031,160400,40367967,666,666,666,666,0
20241031,160300,40367967,666,666,666,666,0
20241031,160200,40367967,666,666,666,666,0
20241031,160100,40367967,666,666,666,666,0
20241031,160000,40367967,666,666,666,666,0
20241031,155900,40367967,666,666,666,666,0
20241031,155800,40367967,666,666,666,666,0
20241031,155700,40367967,666,666,666,666,0
20241031,155600,40367967,666,666,666,666,0
20241031,155500,40367967,666,666,666,666,0
20241031,155400,40367967,666,666,666,666,0
20241031,155300,40367967,666,666,666,666,0
20241031,155200,40367967,666,666,666,666,0
20241031,155100,40367967,666,666,666,666,923
20241031,155000,40367967,666,666,666,666,0
20241031,154900,40367967,666,666,666,666,0
20241031,154800,40367967,666,666,666,666,0
20241031,154700,40367967,666,666,666,666,0
20241031,154600,40367967,666,666,666,666,0
20241031,154500,40367967,666,666,666,666,0
20241031,154400,40367967,666,666,666,666,0
20241031,154300,40367967,666,666,666,666,0
20241031,154200,40367967,666,666,666,666,0
20241031,154100,40367967,666,666,666,666,0
20241031,154000,40367967,666,666,666,666,0
20241031,153900,40367967,666,666,666,666,0
20241031,153800,40367967,666,666,666,666,0
20241031,153700,40367967,666,666,666,666,0
20241031,153600,40367967,666,666,666,666,0
20241031,153500,40367967,666,666,666,666,0
20241031,153400,40367967,666,666,666,666,0
20241031,153300,40367967,666,666,666,666,0
20241031,153200,40367967,666,666,666,666,0
20241031,153100,40367967,666,666,666,666,0
20241031,153000,40367967,666,666,666,666,923
20241031,152900,39753249,672,672,672,672,0
20241031,152800,39753249,672,672,672,672,0
20241031,152700,39753249,672,672,672,672,0
20241031,152600,39753249,672,672,672,672,0
20241031,152500,39753249,672,672,672,672,0
20241031,152400,39753249,672,672,672,672,0
20241031,152300,39753249,672,672,672,672,0
20241031,152200,39753249,672,672,672,672,0
20241031,152100,39753249,672,672,672,672,0
20241031,152000,39753249,672,672,672,672,0
20241031,151900,39753249,672,667,672,667,5
20241031,151800,39749894,666,667,667,665,168
20241031,151700,39638012,667,667,667,667,41
20241031,151600,39610665,673,673,673,673,0
20241031,151500,39610665,673,673,673,673,0
20241031,151400,39610665,673,673,673,673,0
20241031,151300,39610665,673,673,673,673,118
20241031,151200,39531251,673,673,673,673,0
20241031,151100,39531251,673,673,673,673,0
20241031,151000,39531251,673,673,673,673,0
20241031,150900,39531251,673,673,673,673,0
20241031,150800,39531251,673,673,673,673,0
20241031,150700,39531251,673,673,673,673,0
20241031,150600,39531251,673,673,673,673,0
20241031,150500,39531251,673,672,673,672,15
20241031,150400,39521168,667,667,667,667,4
20241031,150300,39518500,672,672,672,672,0
20241031,150200,39518500,672,672,672,672,41
20241031,150100,39490948,667,667,667,667,0
20241031,150000,39490948,667,667,667,667,0
20241031,145900,39490948,667,667,667,667,0
20241031,145800,39490948,667,667,667,667,0
20241031,145700,39490948,667,667,667,667,1
20241031,145600,39490281,672,672,672,672,0
20241031,145500,39490281,672,672,672,672,0
20241031,145400,39490281,672,672,672,672,0
20241031,145300,39490281,672,672,672,672,0
20241031,145200,39490281,672,672,672,672,0
20241031,145100,39490281,672,672,672,672,0
20241031,145000,39490281,672,672,672,672,0
20241031,144900,39490281,672,672,672,672,0
20241031,144800,39490281,672,672,672,672,0
20241031,144700,39490281,672,668,672,668,484
20241031,144600,39166955,667,667,667,667,0
20241031,144500,39166955,667,667,667,667,0
20241031,144400,39166955,667,667,667,667,0
20241031,144300,39166955,667,667,667,667,0
20241031,144200,39166955,667,667,667,667,0
20241031,144100,39166955,667,667,667,667,0
20241031,144000,39166955,667,667,667,667,0
20241031,143900,39166955,667,667,667,667,0
20241031,143800,39166955,667,667,667,667,0
20241031,143700,39166955,667,666,667,666,953
20241031,143600,38531732,666,666,666,666,0
20241031,143500,38531732,666,666,666,666,20
20241031,143400,38518412,662,662,662,662,0
20241031,143300,38518412,662,662,662,662,0
20241031,143200,38518412,662,662,662,662,0
20241031,143100,38518412,662,671,671,662,4000
20241031,143000,35866669,673,673,673,673,0
20241031,142900,35866669,673,673,673,673,0
20241031,142800,35866669,673,673,673,673,0
20241031,142700,35866669,673,673,673,673,0
20241031,142600,35866669,673,673,673,673,0
20241031,142500,35866669,673,673,673,673,0
20241031,142400,35866669,673,673,673,673,0
20241031,142300,35866669,673,673,673,673,0
20241031,142200,35866669,673,673,673,673,0
20241031,142100,35866669,673,673,673,673,0
20241031,142000,35866669,673,673,673,673,0
20241031,141900,35866669,673,673,673,673,0
20241031,141800,35866669,673,673,673,673,0
20241031,141700,35866669,673,673,673,673,0
20241031,141600,35866669,673,673,673,673,0
20241031,141500,35866669,673,673,673,673,0
20241031,141400,35866669,673,673,673,673,0
20241031,141300,35866669,673,673,673,673,0
20241031,141200,35866669,673,673,673,673,0
20241031,141100,35866669,673,673,673,673,0
20241031,141000,35866669,673,673,673,673,0
20241031,140900,35866669,673,673,673,673,0
20241031,140800,35866669,673,673,673,673,0
20241031,140700,35866669,673,673,673,673,0
20241031,140600,35866669,673,673,673,673,0
20241031,140500,35866669,673,673,673,673,0
20241031,140400,35866669,673,673,673,673,291
20241031,140300,35670826,674,674,674,674,0
20241031,140200,35670826,674,674,674,674,0
20241031,140100,35670826,674,674,674,674,0
20241031,140000,35670826,674,674,674,674,0
20241031,135900,35670826,674,674,674,674,0
20241031,135800,35670826,674,674,674,674,3000
20241031,135700,33648826,674,674,674,674,0
20241031,135600,33648826,674,674,674,674,0
20241031,135500,33648826,674,674,674,674,0
20241031,135400,33648826,674,674,674,674,1455
20241031,135300,32668156,674,674,674,674,0
20241031,135200,32668156,674,674,674,674,0
20241031,135100,32668156,674,674,674,674,0
20241031,135000,32668156,674,674,674,674,0
20241031,134900,32668156,674,674,674,674,0
20241031,134800,32668156,674,674,674,674,0
20241031,134700,32668156,674,674,674,674,0
20241031,134600,32668156,674,674,674,674,0
20241031,134500,32668156,674,674,674,674,0
20241031,134400,32668156,674,674,674,674,0
20241031,134300,32668156,674,674,674,674,0
20241031,134200,32668156,674,674,674,674,0
20241031,134100,32668156,674,674,674,674,0
20241031,134000,32668156,674,674,674,674,0
20241031,133900,32668156,674,674,674,674,4
20241031,133800,32665460,674,674,674,674,0
20241031,133700,32665460,674,674,674,674,0
20241031,133600,32665460,674,674,674,674,0
20241031,133500,32665460,674,674,674,674,0
20241031,133400,32665460,674,674,674,674,0
20241031,133300,32665460,674,674,674,674,0
20241031,133200,32665460,674,674,674,674,10
20241031,133100,32658720,674,674,674,674,0
20241031,133000,32658720,674,674,674,674,0
20241031,132900,32658720,674,674,674,674,0
20241031,132800,32658720,674,674,674,674,0
20241031,132700,32658720,674,674,674,674,0
20241031,132600,32658720,674,674,674,674,56
20241031,132500,32620976,674,674,674,674,0
20241031,132400,32620976,674,674,674,674,0
20241031,132300,32620976,674,674,674,674,0
20241031,132200,32620976,674,674,674,674,0
20241031,132100,32620976,674,674,674,674,0
20241031,132000,32620976,674,674,674,674,0
20241031,131900,32620976,674,674,674,674,0
20241031,131800,32620976,674,674,674,674,0
20241031,131700,32620976,674,674,674,674,0
20241031,131600,32620976,674,674,674,674,0
20241031,131500,32620976,674,674,674,674,0
20241031,131400,32620976,674,674,674,674,0
20241031,131300,32620976,674,674,674,674,0
20241031,131200,32620976,674,674,674,674,0
20241031,131100,32620976,674,674,674,674,0
20241031,131000,32620976,674,674,674,674,0
20241031,130900,32620976,674,674,674,674,0
20241031,130800,32620976,674,674,674,674,0
20241031,130700,32620976,674,674,674,674,0
20241031,130600,32620976,674,674,674,674,0
20241031,130500,32620976,674,674,674,674,0
20241031,130400,32620976,674,674,674,674,0
20241031,130300,32620976,674,674,674,674,0
20241031,130200,32620976,674,674,674,674,0
20241031,130100,32620976,674,674,674,674,0
20241031,130000,32620976,674,674,674,674,0
20241031,125900,32620976,674,674,674,674,0
20241031,125800,32620976,674,674,674,674,0
20241031,125700,32620976,674,674,674,674,0
20241031,125600,32620976,674,674,674,674,0
20241031,125500,32620976,674,674,674,674,0
20241031,125400,32620976,674,674,674,674,0
20241031,125300,32620976,674,674,674,674,0
20241031,125200,32620976,674,674,674,674,0
20241031,125100,32620976,674,674,674,674,0
20241031,125000,32620976,674,674,674,674,0
20241031,124900,32620976,674,674,674,674,0
20241031,124800,32620976,674,674,674,674,0
20241031,124700,32620976,674,674,674,674,1483
20241031,124600,31621434,674,674,674,674,0
20241031,124500,31621434,674,671,674,669,221
20241031,124400,31473570,675,675,675,675,0
20241031,124300,31473570,675,675,675,675,0
20241031,124200,31473570,675,675,675,675,0
20241031,124100,31473570,675,675,675,675,0
20241031,124000,31473570,675,675,675,675,0
20241031,123900,31473570,675,675,675,675,0
20241031,123800,31473570,675,675,675,675,0
20241031,123700,31473570,675,675,675,675,0
20241031,123600,31473570,675,675,675,675,0
20241031,123500,31473570,675,675,675,675,0
20241031,123400,31473570,675,675,675,675,0
20241031,123300,31473570,675,675,675,675,0
20241031,123200,31473570,675,675,675,675,0
20241031,123100,31473570,675,675,675,675,0
20241031,123000,31473570,675,675,675,675,0
20241031,122900,31473570,675,675,675,675,0
20241031,122800,31473570,675,675,675,675,1
20241031,122700,31472895,669,669,669,669,40
20241031,122600,31446135,677,677,677,677,0
20241031,122500,31446135,677,677,677,677,0
20241031,122400,31446135,677,677,677,677,0
20241031,122300,31446135,677,677,677,677,0
20241031,122200,31446135,677,677,677,677,0
20241031,122100,31446135,677,677,677,677,0
20241031,122000,31446135,677,677,677,677,0
20241031,121900,31446135,677,677,677,677,0
20241031,121800,31446135,677,677,677,677,0
20241031,121700,31446135,677,677,677,677,0
20241031,121600,31446135,677,677,677,677,0
20241031,121500,31446135,677,677,677,677,0
20241031,121400,31446135,677,677,677,677,0
20241031,121300,31446135,677,677,677,677,0
20241031,121200,31446135,677,677,677,677,0
20241031,121100,31446135,677,677,677,677,0
20241031,121000,31446135,677,677,677,677,0
20241031,120900,31446135,677,677,677,677,0
20241031,120800,31446135,677,677,677,677,0
20241031,120700,31446135,677,677,677,677,0
20241031,120600,31446135,677,677,677,677,0
20241031,120500,31446135,677,677,677,677,0
20241031,120400,31446135,677,677,677,677,0
20241031,120300,31446135,677,677,677,677,0
20241031,120200,31446135,677,677,677,677,0
20241031,120100,31446135,677,677,677,677,0
20241031,120000,31446135,677,677,677,677,0
20241031,115900,31446135,677,677,677,677,0
20241031,115800,31446135,677,677,677,677,0
20241031,115700,31446135,677,677,677,677,0
20241031,115600,31446135,677,677,677,677,0
20241031,115500,31446135,677,677,677,677,0
20241031,115400,31446135,677,677,677,677,0
20241031,115300,31446135,677,677,677,677,0
20241031,115200,31446135,677,677,677,677,0
20241031,115100,31446135,677,677,677,677,0
20241031,115000,31446135,677,677,677,677,0
20241031,114900,31446135,677,677,677,677,0
20241031,114800,31446135,677,677,677,677,0
20241031,114700,31446135,677,677,677,677,0
20241031,114600,31446135,677,677,677,677,0
20241031,114500,31446135,677,677,677,677,0
20241031,114400,31446135,677,677,677,677,0
20241031,114300,31446135,677,677,677,677,0
20241031,114200,31446135,677,677,677,677,0
20241031,114100,31446135,677,677,677,677,0
20241031,114000,31446135,677,677,677,677,0
20241031,113900,31446135,677,677,677,677,0
20241031,113800,31446135,677,677,677,677,0
20241031,113700,31446135,677,677,677,677,0
20241031,113600,31446135,677,677,677,677,0
20241031,113500,31446135,677,677,677,677,0
20241031,113400,31446135,677,677,677,677,0
20241031,113300,31446135,677,677,677,677,0
20241031,113200,31446135,677,677,677,677,0
20241031,113100,31446135,677,677,677,677,0
20241031,113000,31446135,677,677,677,677,0
20241031,112900,31446135,677,677,677,677,0
20241031,112800,31446135,677,673,677,673,11
20241031,112700,31438701,668,668,668,668,0
20241031,112600,31438701,668,668,668,668,0
20241031,112500,31438701,668,667,668,667,1052
20241031,112400,30736969,667,671,671,667,3492
20241031,112300,28405321,669,669,669,669,0
20241031,112200,28405321,669,669,669,669,0
20241031,112100,28405321,669,669,669,669,0
20241031,112000,28405321,669,669,669,669,0
20241031,111900,28405321,669,669,669,669,0
20241031,111800,28405321,669,669,669,669,1
20241031,111700,28404652,670,670,670,670,0
20241031,111600,28404652,670,670,670,670,40
20241031,111500,28377852,670,670,670,670,0
20241031,111400,28377852,670,670,670,670,0
20241031,111300,28377852,670,670,670,670,0
20241031,111200,28377852,670,670,670,670,0
20241031,111100,28377852,670,670,670,670,0
20241031,111000,28377852,670,670,670,670,0
20241031,110900,28377852,670,670,670,670,0
20241031,110800,28377852,670,670,670,670,900
20241031,110700,27774852,670,670,670,670,0
20241031,110600,27774852,670,670,670,670,0
20241031,110500,27774852,670,670,670,670,0
20241031,110400,27774852,670,670,670,670,0
20241031,110300,27774852,670,670,670,670,0
20241031,110200,27774852,670,670,670,670,0
20241031,110100,27774852,670,670,670,670,0
20241031,110000,27774852,670,670,670,670,0
20241031,105900,27774852,670,671,671,670,15000
20241031,105800,17723622,670,670,670,670,0
20241031,105700,17723622,670,670,670,670,0
20241031,105600,17723622,670,670,670,670,0
20241031,105500,17723622,670,670,670,670,0
20241031,105400,17723622,670,674,674,670,2746
20241031,105300,15883050,674,674,674,674,0
20241031,105200,15883050,674,674,674,674,201
20241031,105100,15747576,676,676,676,676,0
20241031,105000,15747576,676,676,676,676,0
20241031,104900,15747576,676,676,676,676,0
20241031,104800,15747576,676,676,676,676,0
20241031,104700,15747576,676,676,676,676,0
20241031,104600,15747576,676,676,676,676,0
20241031,104500,15747576,676,676,676,676,0
20241031,104400,15747576,676,676,676,676,0
20241031,104300,15747576,676,676,676,676,16
20241031,104200,15736760,676,676,676,676,0
20241031,104100,15736760,676,676,676,676,0
20241031,104000,15736760,676,676,676,676,0
20241031,103900,15736760,676,676,676,676,0
20241031,103800,15736760,676,676,676,676,0
20241031,103700,15736760,676,676,676,676,0
20241031,103600,15736760,676,676,676,676,0
20241031,103500,15736760,676,676,676,676,0
20241031,103400,15736760,676,676,676,676,0
20241031,103300,15736760,676,676,676,676,0
20241031,103200,15736760,676,676,676,676,0
20241031,103100,15736760,676,676,676,676,0
20241031,103000,15736760,676,676,676,676,0
20241031,102900,15736760,676,676,676,676,0
20241031,102800,15736760,676,676,676,676,0
20241031,102700,15736760,676,676,676,676,0
20241031,102600,15736760,676,676,676,676,0
20241031,102500,15736760,676,676,676,676,0
20241031,102400,15736760,676,676,676,676,0
20241031,102300,15736760,676,676,676,676,0
20241031,102200,15736760,676,676,676,674,78
20241031,102100,15684148,670,670,670,670,0
20241031,102000,15684148,670,670,670,670,0
20241031,101900,15684148,670,673,673,670,3007
20241031,101800,13669325,675,675,675,675,0
20241031,101700,13669325,675,675,675,675,0
20241031,101600,13669325,675,676,676,675,3220
20241031,101500,11492607,677,677,677,677,0
20241031,101400,11492607,677,677,677,677,1188
20241031,101300,10688331,677,677,677,677,0
20241031,101200,10688331,677,677,677,677,0
20241031,101100,10688331,677,677,677,677,0
20241031,101000,10688331,677,677,677,677,0
20241031,100900,10688331,677,678,678,677,1000
20241031,100800,10011287,683,683,683,683,0
20241031,100700,10011287,683,683,683,683,0
20241031,100600,10011287,683,683,683,683,0
20241031,100500,10011287,683,683,683,683,0
20241031,100400,10011287,683,683,683,683,0
20241031,100300,10011287,683,683,683,683,0
20241031,100200,10011287,683,683,683,683,0
20241031,100100,10011287,683,683,683,683,0
20241031,100000,10011287,683,683,683,683,0
20241031,095900,10011287,683,683,683,683,1
20241031,095800,10010604,683,683,683,683,0
20241031,095700,10010604,683,683,683,683,0
20241031,095600,10010604,683,683,683,683,0
20241031,095500,10010604,683,683,683,683,9
20241031,095400,10004457,683,683,683,683,0
20241031,095300,10004457,683,683,683,683,0
20241031,095200,10004457,683,683,683,683,0
20241031,095100,10004457,683,683,683,683,0
20241031,095000,10004457,683,683,683,683,0
20241031,094900,10004457,683,683,683,683,0
20241031,094800,10004457,683,683,683,683,0
20241031,094700,10004457,683,683,683,683,0
20241031,094600,10004457,683,683,683,683,0
20241031,094500,10004457,683,683,683,683,0
20241031,094400,10004457,683,683,683,683,0
20241031,094300,10004457,683,683,683,683,0
20241031,094200,10004457,683,683,683,683,0
20241031,094100,10004457,683,683,683,683,6
20241031,094000,10000359,683,683,683,683,0
20241031,093900,10000359,683,683,683,683,0
20241031,093800,10000359,683,683,683,683,0
20241031,093700,10000359,683,683,683,683,0
20241031,093600,10000359,683,683,683,683,0
20241031,093500,10000359,683,683,683,683,0
20241031,093400,10000359,683,683,683,683,0
20241031,093300,10000359,683,683,683,683,0
20241031,093200,10000359,683,683,683,683,0
20241031,093100,10000359,683,683,683,683,0
20241031,093000,10000359,683,683,683,683,0
20241031,092900,10000359,683,683,683,683,0
20241031,092800,10000359,683,683,683,683,0
20241031,092700,10000359,683,683,683,683,0
20241031,092600,10000359,683,683,683,683,0
20241031,092500,10000359,683,683,683,683,0
20241031,092400,10000359,683,683,683,683,1
20241031,092300,9999676,677,677,677,677,0
20241031,092200,9999676,677,677,677,677,0
20241031,092100,9999676,677,677,677,677,0
20241031,092000,9999676,677,677,677,677,0
20241031,091900,9999676,677,677,677,677,0
20241031,091800,9999676,677,677,677,677,0
20241031,091700,9999676,677,677,677,677,0
20241031,091600,9999676,677,677,677,677,0
20241031,091500,9999676,677,677,677,677,0
20241031,091400,9999676,677,677,677,677,0
20241031,091300,9999676,677,677,677,677,3116
20241031,091200,7890144,676,676,676,676,0
20241031,091100,7890144,676,676,676,676,0
20241031,091000,7890144,676,676,676,676,0
20241031,090900,7890144,676,676,676,676,0
20241031,090800,7890144,676,676,676,676,0
20241031,090700,7890144,676,676,676,676,0
20241031,090600,7890144,676,676,676,676,0
20241031,090500,7890144,676,683,683,676,230
20241031,090400,7734260,687,687,687,687,0
20241031,090300,7734260,687,687,687,687,1
20241031,090200,7733573,689,687,689,687,52
20241031,090100,7697835,687,687,687,687,5185
20241031,090000,4135740,687,687,687,687,6020