KissMeData/002760/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,183800,81960446,1235,1235,1235,1235,2534
20231031,183700,81960446,1235,1235,1235,1235,0
20231031,183600,81960446,1235,1235,1235,1235,0
20231031,183500,81960446,1235,1235,1235,1235,0
20231031,183400,81960446,1235,1235,1235,1235,0
20231031,183300,81960446,1235,1235,1235,1235,0
20231031,183200,81960446,1235,1235,1235,1235,0
20231031,183100,81960446,1235,1235,1235,1235,0
20231031,183000,81960446,1235,1235,1235,1235,0
20231031,182900,81960446,1235,1235,1235,1235,0
20231031,182800,81960446,1235,1235,1235,1235,0
20231031,182700,81960446,1235,1235,1235,1235,0
20231031,182600,81960446,1235,1235,1235,1235,0
20231031,182500,81960446,1235,1235,1235,1235,0
20231031,182400,81960446,1235,1235,1235,1235,0
20231031,182300,81960446,1235,1235,1235,1235,0
20231031,182200,81960446,1235,1235,1235,1235,0
20231031,182100,81960446,1235,1235,1235,1235,0
20231031,182000,81960446,1235,1235,1235,1235,0
20231031,181900,81960446,1235,1235,1235,1235,0
20231031,181800,81960446,1235,1235,1235,1235,0
20231031,181700,81960446,1235,1235,1235,1235,0
20231031,181600,81960446,1235,1235,1235,1235,0
20231031,181500,81960446,1235,1235,1235,1235,0
20231031,181400,81960446,1235,1235,1235,1235,0
20231031,181300,81960446,1235,1235,1235,1235,0
20231031,181200,81960446,1235,1235,1235,1235,0
20231031,181100,81960446,1235,1235,1235,1235,0
20231031,181000,81960446,1235,1235,1235,1235,0
20231031,180900,81960446,1235,1235,1235,1235,0
20231031,180800,81960446,1235,1235,1235,1235,2534
20231031,180700,81960446,1235,1235,1235,1235,0
20231031,180600,81960446,1235,1235,1235,1235,0
20231031,180500,81960446,1235,1235,1235,1235,0
20231031,180400,81960446,1235,1235,1235,1235,0
20231031,180300,81960446,1235,1235,1235,1235,0
20231031,180200,81960446,1235,1235,1235,1235,0
20231031,180100,81960446,1235,1235,1235,1235,0
20231031,180000,81960446,1235,1235,1235,1235,0
20231031,175900,81960446,1235,1235,1235,1235,0
20231031,175800,81960446,1235,1235,1235,1235,0
20231031,175700,81960446,1235,1235,1235,1235,0
20231031,175600,81960446,1235,1235,1235,1235,0
20231031,175500,81960446,1235,1235,1235,1235,0
20231031,175400,81960446,1235,1235,1235,1235,0
20231031,175300,81960446,1235,1235,1235,1235,0
20231031,175200,81960446,1235,1235,1235,1235,0
20231031,175100,81960446,1235,1235,1235,1235,0
20231031,175000,81960446,1235,1235,1235,1235,0
20231031,174900,81960446,1235,1235,1235,1235,0
20231031,174800,81960446,1235,1235,1235,1235,0
20231031,174700,81960446,1235,1235,1235,1235,0
20231031,174600,81960446,1235,1235,1235,1235,0
20231031,174500,81960446,1235,1235,1235,1235,0
20231031,174400,81960446,1235,1235,1235,1235,0
20231031,174300,81960446,1235,1235,1235,1235,0
20231031,174200,81960446,1235,1235,1235,1235,0
20231031,174100,81960446,1235,1235,1235,1235,0
20231031,174000,81960446,1235,1235,1235,1235,0
20231031,173900,81960446,1235,1235,1235,1235,0
20231031,173800,81960446,1235,1235,1235,1235,2534
20231031,173700,81960446,1235,1235,1235,1235,0
20231031,173600,81960446,1235,1235,1235,1235,0
20231031,173500,81960446,1235,1235,1235,1235,0
20231031,173400,81960446,1235,1235,1235,1235,0
20231031,173300,81960446,1235,1235,1235,1235,0
20231031,173200,81960446,1235,1235,1235,1235,0
20231031,173100,81960446,1235,1235,1235,1235,0
20231031,173000,81960446,1235,1235,1235,1235,0
20231031,172900,81960446,1235,1235,1235,1235,0
20231031,172800,81960446,1235,1235,1235,1235,0
20231031,172700,81960446,1235,1235,1235,1235,0
20231031,172600,81960446,1235,1235,1235,1235,0
20231031,172500,81960446,1235,1235,1235,1235,0
20231031,172400,81960446,1235,1235,1235,1235,0
20231031,172300,81960446,1235,1235,1235,1235,0
20231031,172200,81960446,1235,1235,1235,1235,0
20231031,172100,81960446,1235,1235,1235,1235,0
20231031,172000,81960446,1235,1235,1235,1235,0
20231031,171900,81960446,1235,1235,1235,1235,0
20231031,171800,81960446,1235,1235,1235,1235,0
20231031,171700,81960446,1235,1235,1235,1235,0
20231031,171600,81960446,1235,1235,1235,1235,0
20231031,171500,81960446,1235,1235,1235,1235,0
20231031,171400,81960446,1235,1235,1235,1235,0
20231031,171300,81960446,1235,1235,1235,1235,0
20231031,171200,81960446,1235,1235,1235,1235,0
20231031,171100,81960446,1235,1235,1235,1235,0
20231031,171000,81960446,1235,1235,1235,1235,0
20231031,170900,81960446,1235,1235,1235,1235,0
20231031,170800,81960446,1235,1235,1235,1235,2534
20231031,170700,81960446,1235,1235,1235,1235,0
20231031,170600,81960446,1235,1235,1235,1235,0
20231031,170500,81960446,1235,1235,1235,1235,0
20231031,170400,81960446,1235,1235,1235,1235,0
20231031,170300,81960446,1235,1235,1235,1235,0
20231031,170200,81960446,1235,1235,1235,1235,0
20231031,170100,81960446,1235,1235,1235,1235,0
20231031,170000,81960446,1235,1235,1235,1235,0
20231031,165900,81960446,1235,1235,1235,1235,0
20231031,165800,81960446,1235,1235,1235,1235,0
20231031,165700,81960446,1235,1235,1235,1235,0
20231031,165600,81960446,1235,1235,1235,1235,0
20231031,165500,81960446,1235,1235,1235,1235,0
20231031,165400,81960446,1235,1235,1235,1235,0
20231031,165300,81960446,1235,1235,1235,1235,0
20231031,165200,81960446,1235,1235,1235,1235,0
20231031,165100,81960446,1235,1235,1235,1235,0
20231031,165000,81960446,1235,1235,1235,1235,0
20231031,164900,81960446,1235,1235,1235,1235,0
20231031,164800,81960446,1235,1235,1235,1235,0
20231031,164700,81960446,1235,1235,1235,1235,0
20231031,164600,81960446,1235,1235,1235,1235,0
20231031,164500,81960446,1235,1235,1235,1235,0
20231031,164400,81960446,1235,1235,1235,1235,0
20231031,164300,81960446,1235,1235,1235,1235,0
20231031,164200,81960446,1235,1235,1235,1235,0
20231031,164100,81960446,1235,1235,1235,1235,0
20231031,164000,81960446,1235,1235,1235,1235,0
20231031,163900,81960446,1235,1235,1235,1235,0
20231031,163800,81960446,1235,1235,1235,1235,2534
20231031,163700,81960446,1235,1235,1235,1235,0
20231031,163600,81960446,1235,1235,1235,1235,0
20231031,163500,81960446,1235,1235,1235,1235,0
20231031,163400,81960446,1235,1235,1235,1235,0
20231031,163300,81960446,1235,1235,1235,1235,0
20231031,163200,81960446,1235,1235,1235,1235,0
20231031,163100,81960446,1235,1235,1235,1235,0
20231031,163000,81960446,1235,1235,1235,1235,0
20231031,162900,81960446,1235,1235,1235,1235,0
20231031,162800,81960446,1235,1235,1235,1235,0
20231031,162700,81960446,1235,1235,1235,1235,0
20231031,162600,81960446,1235,1235,1235,1235,0
20231031,162500,81960446,1235,1235,1235,1235,0
20231031,162400,81960446,1235,1235,1235,1235,0
20231031,162300,81960446,1235,1235,1235,1235,0
20231031,162200,81960446,1235,1235,1235,1235,0
20231031,162100,81960446,1235,1235,1235,1235,0
20231031,162000,81960446,1235,1235,1235,1235,0
20231031,161900,81960446,1235,1235,1235,1235,0
20231031,161800,81960446,1235,1235,1235,1235,0
20231031,161700,81960446,1235,1235,1235,1235,0
20231031,161600,81960446,1235,1235,1235,1235,0
20231031,161500,81960446,1235,1235,1235,1235,0
20231031,161400,81960446,1235,1235,1235,1235,0
20231031,161300,81960446,1235,1235,1235,1235,0
20231031,161200,81960446,1235,1235,1235,1235,0
20231031,161100,81960446,1235,1235,1235,1235,0
20231031,161000,81960446,1235,1235,1235,1235,0
20231031,160900,81960446,1235,1235,1235,1235,0
20231031,160800,81960446,1235,1235,1235,1235,2534
20231031,160700,81960446,1235,1235,1235,1235,0
20231031,160600,81960446,1235,1235,1235,1235,0
20231031,160500,81960446,1235,1235,1235,1235,0
20231031,160400,81960446,1235,1235,1235,1235,0
20231031,160300,81960446,1235,1235,1235,1235,0
20231031,160200,81960446,1235,1235,1235,1235,0
20231031,160100,81960446,1235,1235,1235,1235,0
20231031,160000,81960446,1235,1235,1235,1235,0
20231031,155900,81960446,1235,1235,1235,1235,0
20231031,155800,81960446,1235,1235,1235,1235,0
20231031,155700,81960446,1235,1235,1235,1235,0
20231031,155600,81960446,1235,1235,1235,1235,0
20231031,155500,81960446,1235,1235,1235,1235,0
20231031,155400,81960446,1235,1235,1235,1235,0
20231031,155300,81960446,1235,1235,1235,1235,0
20231031,155200,81960446,1235,1235,1235,1235,0
20231031,155100,81960446,1235,1235,1235,1235,0
20231031,155000,81960446,1235,1235,1235,1235,0
20231031,154900,81960446,1235,1235,1235,1235,0
20231031,154800,81960446,1235,1235,1235,1235,0
20231031,154700,81960446,1235,1235,1235,1235,0
20231031,154600,81960446,1235,1235,1235,1235,0
20231031,154500,81960446,1235,1235,1235,1235,0
20231031,154400,81960446,1235,1235,1235,1235,0
20231031,154300,81960446,1235,1235,1235,1235,0
20231031,154200,81960446,1235,1235,1235,1235,0
20231031,154100,81960446,1235,1235,1235,1235,0
20231031,154000,81960446,1235,1235,1235,1235,0
20231031,153900,81960446,1235,1235,1235,1235,0
20231031,153800,81960446,1235,1235,1235,1235,2534
20231031,153700,81960446,1235,1235,1235,1235,0
20231031,153600,81960446,1235,1235,1235,1235,0
20231031,153500,81960446,1235,1235,1235,1235,0
20231031,153400,81960446,1235,1235,1235,1235,0
20231031,153300,81960446,1235,1235,1235,1235,0
20231031,153200,81960446,1235,1235,1235,1235,0
20231031,153100,81960446,1235,1235,1235,1235,0
20231031,153000,81960446,1235,1235,1235,1235,2534
20231031,152900,78830956,1233,1233,1233,1233,0
20231031,152800,78830956,1233,1233,1233,1233,0
20231031,152700,78830956,1233,1233,1233,1233,0
20231031,152600,78830956,1233,1233,1233,1233,0
20231031,152500,78830956,1233,1233,1233,1233,0
20231031,152400,78830956,1233,1233,1233,1233,0
20231031,152300,78830956,1233,1233,1233,1233,0
20231031,152200,78830956,1233,1233,1233,1233,0
20231031,152100,78830956,1233,1233,1233,1233,0
20231031,152000,78830956,1233,1233,1233,1233,0
20231031,151900,78830956,1233,1233,1233,1233,27
20231031,151800,78797665,1233,1233,1233,1233,0
20231031,151700,78797665,1233,1233,1233,1233,88
20231031,151600,78689161,1228,1228,1228,1228,516
20231031,151500,78055513,1228,1233,1233,1228,331
20231031,151400,77648890,1228,1229,1229,1228,919
20231031,151300,76519891,1229,1229,1233,1229,209
20231031,151200,76263026,1231,1229,1231,1229,456
20231031,151100,75702600,1229,1229,1229,1229,550
20231031,151000,75026650,1229,1229,1229,1229,1081
20231031,150900,73698101,1233,1233,1233,1233,1
20231031,150800,73696868,1233,1229,1233,1229,202
20231031,150700,73448602,1234,1234,1234,1234,0
20231031,150600,73448602,1234,1234,1234,1234,0
20231031,150500,73448602,1234,1234,1234,1234,1
20231031,150400,73447368,1229,1229,1229,1229,0
20231031,150300,73447368,1229,1229,1229,1229,0
20231031,150200,73447368,1229,1229,1229,1229,0
20231031,150100,73447368,1229,1229,1229,1229,0
20231031,150000,73447368,1229,1230,1230,1229,160
20231031,145900,73250722,1235,1235,1235,1235,0
20231031,145800,73250722,1235,1235,1235,1235,1
20231031,145700,73249487,1235,1235,1235,1235,0
20231031,145600,73249487,1235,1235,1235,1235,0
20231031,145500,73249487,1235,1235,1235,1235,0
20231031,145400,73249487,1235,1235,1235,1235,0
20231031,145300,73249487,1235,1235,1235,1235,0
20231031,145200,73249487,1235,1235,1235,1235,0
20231031,145100,73249487,1235,1235,1235,1235,0
20231031,145000,73249487,1235,1235,1235,1235,2
20231031,144900,73247017,1228,1235,1235,1228,2613
20231031,144800,70034626,1237,1237,1237,1237,0
20231031,144700,70034626,1237,1237,1237,1237,0
20231031,144600,70034626,1237,1237,1237,1237,0
20231031,144500,70034626,1237,1237,1237,1237,0
20231031,144400,70034626,1237,1237,1237,1237,0
20231031,144300,70034626,1237,1237,1237,1237,0
20231031,144200,70034626,1237,1237,1237,1237,0
20231031,144100,70034626,1237,1237,1237,1237,0
20231031,144000,70034626,1237,1237,1237,1237,0
20231031,143900,70034626,1237,1237,1237,1237,0
20231031,143800,70034626,1237,1237,1237,1237,10
20231031,143700,70022256,1237,1237,1237,1237,0
20231031,143600,70022256,1237,1237,1237,1237,0
20231031,143500,70022256,1237,1237,1237,1237,0
20231031,143400,70022256,1237,1237,1237,1237,0
20231031,143300,70022256,1237,1237,1237,1237,0
20231031,143200,70022256,1237,1237,1237,1237,1
20231031,143100,70021019,1237,1237,1237,1237,125
20231031,143000,69866394,1237,1237,1237,1237,0
20231031,142900,69866394,1237,1237,1237,1237,7
20231031,142800,69857735,1237,1237,1237,1237,0
20231031,142700,69857735,1237,1237,1237,1237,0
20231031,142600,69857735,1237,1237,1237,1229,249
20231031,142500,69549730,1237,1237,1237,1237,0
20231031,142400,69549730,1237,1237,1237,1237,0
20231031,142300,69549730,1237,1237,1237,1237,0
20231031,142200,69549730,1237,1237,1237,1237,0
20231031,142100,69549730,1237,1237,1237,1237,0
20231031,142000,69549730,1237,1237,1237,1237,0
20231031,141900,69549730,1237,1237,1237,1237,0
20231031,141800,69549730,1237,1237,1237,1237,0
20231031,141700,69549730,1237,1237,1237,1237,0
20231031,141600,69549730,1237,1237,1237,1237,2
20231031,141500,69547256,1229,1231,1231,1229,300
20231031,141400,69178436,1237,1237,1237,1237,0
20231031,141300,69178436,1237,1237,1237,1237,0
20231031,141200,69178436,1237,1237,1237,1237,0
20231031,141100,69178436,1237,1237,1237,1237,0
20231031,141000,69178436,1237,1237,1237,1237,0
20231031,140900,69178436,1237,1237,1237,1237,1
20231031,140800,69177199,1237,1237,1237,1237,1
20231031,140700,69175962,1237,1237,1237,1237,0
20231031,140600,69175962,1237,1237,1237,1237,124
20231031,140500,69022574,1237,1237,1237,1237,0
20231031,140400,69022574,1237,1230,1237,1230,43
20231031,140300,68969677,1239,1239,1239,1239,0
20231031,140200,68969677,1239,1239,1239,1239,118
20231031,140100,68823475,1239,1239,1239,1239,0
20231031,140000,68823475,1239,1239,1239,1239,0
20231031,135900,68823475,1239,1239,1239,1239,1
20231031,135800,68822236,1240,1240,1240,1240,0
20231031,135700,68822236,1240,1240,1240,1240,0
20231031,135600,68822236,1240,1240,1240,1240,0
20231031,135500,68822236,1240,1240,1240,1240,0
20231031,135400,68822236,1240,1229,1240,1229,6
20231031,135300,68814851,1240,1240,1240,1240,0
20231031,135200,68814851,1240,1240,1240,1240,0
20231031,135100,68814851,1240,1240,1240,1240,0
20231031,135000,68814851,1240,1240,1240,1240,2
20231031,134900,68812371,1240,1240,1240,1240,0
20231031,134800,68812371,1240,1240,1240,1240,0
20231031,134700,68812371,1240,1240,1240,1240,0
20231031,134600,68812371,1240,1230,1240,1228,2247
20231031,134500,66051895,1240,1231,1240,1231,8
20231031,134400,66042011,1231,1237,1240,1231,240
20231031,134300,65746108,1240,1240,1240,1240,0
20231031,134200,65746108,1240,1240,1240,1240,2
20231031,134100,65743628,1237,1237,1237,1237,0
20231031,134000,65743628,1237,1237,1237,1237,0
20231031,133900,65743628,1237,1237,1237,1237,0
20231031,133800,65743628,1237,1237,1237,1237,0
20231031,133700,65743628,1237,1237,1237,1237,5
20231031,133600,65737443,1240,1240,1240,1240,0
20231031,133500,65737443,1240,1240,1240,1240,0
20231031,133400,65737443,1240,1240,1240,1240,0
20231031,133300,65737443,1240,1238,1240,1238,243
20231031,133200,65436607,1237,1237,1237,1237,42
20231031,133100,65384653,1238,1240,1240,1238,761
20231031,133000,64441835,1240,1240,1240,1240,0
20231031,132900,64441835,1240,1240,1240,1240,0
20231031,132800,64441835,1240,1240,1240,1240,0
20231031,132700,64441835,1240,1238,1247,1238,2915
20231031,132600,60826719,1238,1238,1238,1238,0
20231031,132500,60826719,1238,1238,1238,1238,0
20231031,132400,60826719,1238,1237,1238,1237,1600
20231031,132300,58846992,1237,1237,1237,1237,0
20231031,132200,58846992,1237,1237,1237,1237,0
20231031,132100,58846992,1237,1237,1237,1237,0
20231031,132000,58846992,1237,1230,1237,1230,77
20231031,131900,58752275,1237,1237,1237,1237,0
20231031,131800,58752275,1237,1237,1237,1237,0
20231031,131700,58752275,1237,1237,1237,1237,0
20231031,131600,58752275,1237,1237,1237,1237,0
20231031,131500,58752275,1237,1237,1237,1237,1
20231031,131400,58751038,1236,1236,1236,1236,3144
20231031,131300,54865054,1237,1237,1237,1237,0
20231031,131200,54865054,1237,1237,1237,1237,123
20231031,131100,54712903,1237,1237,1237,1237,0
20231031,131000,54712903,1237,1237,1237,1237,0
20231031,130900,54712903,1237,1236,1237,1236,356
20231031,130800,54272885,1236,1236,1236,1236,0
20231031,130700,54272885,1236,1236,1236,1236,0
20231031,130600,54272885,1236,1236,1236,1236,0
20231031,130500,54272885,1236,1236,1236,1236,0
20231031,130400,54272885,1236,1236,1236,1236,0
20231031,130300,54272885,1236,1236,1236,1236,0
20231031,130200,54272885,1236,1236,1236,1236,0
20231031,130100,54272885,1236,1236,1236,1236,0
20231031,130000,54272885,1236,1236,1236,1236,0
20231031,125900,54272885,1236,1236,1236,1236,0
20231031,125800,54272885,1236,1236,1236,1236,0
20231031,125700,54272885,1236,1236,1236,1236,0
20231031,125600,54272885,1236,1236,1236,1236,0
20231031,125500,54272885,1236,1236,1236,1236,0
20231031,125400,54272885,1236,1227,1236,1227,4447
20231031,125300,48812590,1227,1227,1227,1227,0
20231031,125200,48812590,1227,1227,1227,1227,0
20231031,125100,48812590,1227,1227,1227,1227,0
20231031,125000,48812590,1227,1227,1235,1227,3046
20231031,124900,45072748,1229,1229,1229,1229,0
20231031,124800,45072748,1229,1229,1229,1227,4648
20231031,124700,39368721,1235,1235,1235,1235,0
20231031,124600,39368721,1235,1235,1235,1235,0
20231031,124500,39368721,1235,1235,1235,1235,0
20231031,124400,39368721,1235,1235,1235,1235,0
20231031,124300,39368721,1235,1235,1235,1235,0
20231031,124200,39368721,1235,1235,1235,1235,0
20231031,124100,39368721,1235,1235,1235,1235,0
20231031,124000,39368721,1235,1235,1235,1235,0
20231031,123900,39368721,1235,1235,1235,1235,0
20231031,123800,39368721,1235,1235,1235,1235,0
20231031,123700,39368721,1235,1228,1235,1227,1673
20231031,123600,37314506,1228,1228,1228,1228,0
20231031,123500,37314506,1228,1228,1228,1228,0
20231031,123400,37314506,1228,1228,1228,1228,0
20231031,123300,37314506,1228,1228,1228,1228,0
20231031,123200,37314506,1228,1228,1228,1228,0
20231031,123100,37314506,1228,1228,1228,1228,20
20231031,123000,37289946,1237,1237,1237,1237,0
20231031,122900,37289946,1237,1237,1237,1237,0
20231031,122800,37289946,1237,1237,1237,1237,0
20231031,122700,37289946,1237,1237,1237,1237,0
20231031,122600,37289946,1237,1237,1237,1237,0
20231031,122500,37289946,1237,1237,1237,1237,0
20231031,122400,37289946,1237,1237,1237,1237,0
20231031,122300,37289946,1237,1237,1237,1237,0
20231031,122200,37289946,1237,1237,1237,1237,0
20231031,122100,37289946,1237,1237,1237,1237,0
20231031,122000,37289946,1237,1237,1237,1237,0
20231031,121900,37289946,1237,1234,1237,1234,2247
20231031,121800,34516158,1235,1235,1235,1235,0
20231031,121700,34516158,1235,1235,1235,1235,0
20231031,121600,34516158,1235,1235,1235,1235,111
20231031,121500,34379073,1236,1236,1236,1236,0
20231031,121400,34379073,1236,1227,1236,1227,4598
20231031,121300,28731841,1231,1231,1231,1231,50
20231031,121200,28670291,1231,1231,1231,1231,0
20231031,121100,28670291,1231,1231,1231,1231,0
20231031,121000,28670291,1231,1231,1231,1231,0
20231031,120900,28670291,1231,1231,1231,1231,0
20231031,120800,28670291,1231,1231,1231,1231,0
20231031,120700,28670291,1231,1231,1231,1231,0
20231031,120600,28670291,1231,1231,1231,1231,0
20231031,120500,28670291,1231,1231,1231,1231,2
20231031,120400,28667829,1232,1232,1232,1232,0
20231031,120300,28667829,1232,1232,1232,1232,0
20231031,120200,28667829,1232,1232,1232,1232,0
20231031,120100,28667829,1232,1232,1232,1232,0
20231031,120000,28667829,1232,1232,1232,1232,0
20231031,115900,28667829,1232,1232,1232,1232,0
20231031,115800,28667829,1232,1232,1232,1232,50
20231031,115700,28606229,1232,1232,1232,1232,0
20231031,115600,28606229,1232,1232,1232,1232,0
20231031,115500,28606229,1232,1232,1232,1232,0
20231031,115400,28606229,1232,1232,1232,1232,0
20231031,115300,28606229,1232,1232,1232,1232,0
20231031,115200,28606229,1232,1232,1232,1232,0
20231031,115100,28606229,1232,1232,1232,1232,0
20231031,115000,28606229,1232,1226,1232,1226,15
20231031,114900,28587815,1226,1226,1226,1226,0
20231031,114800,28587815,1226,1226,1226,1226,0
20231031,114700,28587815,1226,1226,1226,1226,0
20231031,114600,28587815,1226,1228,1232,1226,1954
20231031,114500,26189864,1229,1229,1229,1229,15
20231031,114400,26171429,1232,1232,1232,1232,2
20231031,114300,26168965,1230,1231,1231,1230,377
20231031,114200,25704881,1233,1233,1233,1233,0
20231031,114100,25704881,1233,1233,1233,1233,0
20231031,114000,25704881,1233,1233,1233,1233,2
20231031,113900,25702415,1232,1232,1232,1232,0
20231031,113800,25702415,1232,1232,1232,1232,0
20231031,113700,25702415,1232,1232,1232,1232,166
20231031,113600,25497903,1233,1233,1233,1233,2
20231031,113500,25495437,1231,1231,1231,1231,32
20231031,113400,25456045,1233,1233,1233,1233,0
20231031,113300,25456045,1233,1233,1233,1233,3
20231031,113200,25452346,1233,1233,1233,1233,50
20231031,113100,25390696,1231,1232,1232,1231,53
20231031,113000,25325401,1233,1233,1233,1233,2
20231031,112900,25322935,1236,1236,1236,1236,0
20231031,112800,25322935,1236,1236,1236,1236,25
20231031,112700,25292035,1237,1237,1237,1237,0
20231031,112600,25292035,1237,1237,1237,1237,0
20231031,112500,25292035,1237,1237,1237,1237,0
20231031,112400,25292035,1237,1236,1237,1236,247
20231031,112300,24986739,1236,1236,1236,1236,0
20231031,112200,24986739,1236,1236,1236,1236,0
20231031,112100,24986739,1236,1236,1236,1236,300
20231031,112000,24615939,1236,1236,1236,1236,0
20231031,111900,24615939,1236,1236,1236,1236,0
20231031,111800,24615939,1236,1236,1236,1236,0
20231031,111700,24615939,1236,1236,1236,1236,1
20231031,111600,24614703,1236,1236,1236,1236,0
20231031,111500,24614703,1236,1236,1236,1236,0
20231031,111400,24614703,1236,1236,1236,1236,0
20231031,111300,24614703,1236,1236,1236,1236,0
20231031,111200,24614703,1236,1236,1236,1236,0
20231031,111100,24614703,1236,1236,1236,1236,0
20231031,111000,24614703,1236,1236,1236,1236,0
20231031,110900,24614703,1236,1236,1236,1236,4
20231031,110800,24609759,1231,1231,1231,1231,0
20231031,110700,24609759,1231,1231,1231,1231,30
20231031,110600,24572829,1233,1233,1233,1233,230
20231031,110500,24289239,1236,1236,1236,1236,0
20231031,110400,24289239,1236,1236,1236,1236,0
20231031,110300,24289239,1236,1236,1236,1236,0
20231031,110200,24289239,1236,1236,1236,1236,0
20231031,110100,24289239,1236,1236,1236,1236,0
20231031,110000,24289239,1236,1236,1236,1236,0
20231031,105900,24289239,1236,1236,1236,1236,0
20231031,105800,24289239,1236,1236,1236,1236,0
20231031,105700,24289239,1236,1236,1236,1236,0
20231031,105600,24289239,1236,1236,1236,1236,0
20231031,105500,24289239,1236,1236,1236,1236,0
20231031,105400,24289239,1236,1236,1236,1236,0
20231031,105300,24289239,1236,1236,1236,1236,0
20231031,105200,24289239,1236,1236,1236,1236,0
20231031,105100,24289239,1236,1236,1236,1236,0
20231031,105000,24289239,1236,1236,1236,1236,0
20231031,104900,24289239,1236,1236,1236,1236,0
20231031,104800,24289239,1236,1236,1236,1236,0
20231031,104700,24289239,1236,1236,1236,1236,0
20231031,104600,24289239,1236,1236,1236,1236,0
20231031,104500,24289239,1236,1236,1236,1236,0
20231031,104400,24289239,1236,1236,1236,1236,0
20231031,104300,24289239,1236,1236,1236,1236,3
20231031,104200,24285531,1236,1236,1236,1236,0
20231031,104100,24285531,1236,1236,1236,1236,50
20231031,104000,24223731,1231,1231,1231,1231,0
20231031,103900,24223731,1231,1231,1231,1231,0
20231031,103800,24223731,1231,1231,1231,1231,0
20231031,103700,24223731,1231,1231,1231,1231,0
20231031,103600,24223731,1231,1231,1231,1231,1
20231031,103500,24222500,1236,1229,1236,1229,51
20231031,103400,24159471,1233,1233,1233,1233,0
20231031,103300,24159471,1233,1233,1233,1233,0
20231031,103200,24159471,1233,1233,1233,1233,0
20231031,103100,24159471,1233,1233,1233,1233,0
20231031,103000,24159471,1233,1233,1233,1233,0
20231031,102900,24159471,1233,1233,1233,1233,499
20231031,102800,23544204,1233,1233,1233,1233,1
20231031,102700,23542971,1229,1229,1229,1229,0
20231031,102600,23542971,1229,1229,1229,1229,0
20231031,102500,23542971,1229,1229,1229,1229,75
20231031,102400,23450796,1229,1229,1229,1229,0
20231031,102300,23450796,1229,1229,1229,1229,30
20231031,102200,23413926,1229,1228,1229,1228,8
20231031,102100,23404099,1229,1229,1229,1229,52
20231031,102000,23340191,1230,1230,1230,1230,0
20231031,101900,23340191,1230,1230,1230,1230,0
20231031,101800,23340191,1230,1230,1230,1230,17
20231031,101700,23319281,1232,1232,1232,1232,23
20231031,101600,23290945,1233,1233,1233,1233,4
20231031,101500,23286013,1236,1236,1236,1236,0
20231031,101400,23286013,1236,1236,1236,1236,0
20231031,101300,23286013,1236,1236,1236,1236,0
20231031,101200,23286013,1236,1236,1236,1236,10
20231031,101100,23273653,1236,1236,1236,1236,0
20231031,101000,23273653,1236,1236,1236,1236,37
20231031,100900,23227921,1238,1238,1238,1238,0
20231031,100800,23227921,1238,1238,1238,1238,0
20231031,100700,23227921,1238,1238,1238,1238,0
20231031,100600,23227921,1238,1238,1238,1238,0
20231031,100500,23227921,1238,1238,1238,1238,0
20231031,100400,23227921,1238,1238,1238,1238,0
20231031,100300,23227921,1238,1238,1238,1238,8
20231031,100200,23218017,1238,1238,1238,1238,0
20231031,100100,23218017,1238,1238,1238,1238,0
20231031,100000,23218017,1238,1238,1238,1238,0
20231031,095900,23218017,1238,1238,1238,1238,0
20231031,095800,23218017,1238,1233,1238,1232,13
20231031,095700,23201988,1235,1235,1235,1235,3
20231031,095600,23198283,1233,1237,1237,1233,2160
20231031,095500,20526495,1242,1242,1242,1242,0
20231031,095400,20526495,1242,1242,1242,1242,0
20231031,095300,20526495,1242,1240,1242,1237,1001
20231031,095200,19285823,1245,1245,1245,1245,0
20231031,095100,19285823,1245,1245,1245,1245,0
20231031,095000,19285823,1245,1245,1245,1245,0
20231031,094900,19285823,1245,1245,1245,1245,0
20231031,094800,19285823,1245,1240,1245,1240,193
20231031,094700,19046493,1240,1240,1240,1240,1
20231031,094600,19045253,1237,1237,1237,1237,0
20231031,094500,19045253,1237,1239,1239,1237,1000
20231031,094400,17807932,1240,1240,1240,1239,911
20231031,094300,16678918,1248,1248,1248,1248,0
20231031,094200,16678918,1248,1248,1248,1248,0
20231031,094100,16678918,1248,1248,1248,1248,1
20231031,094000,16677670,1240,1240,1240,1240,0
20231031,093900,16677670,1240,1240,1248,1240,58
20231031,093800,16605742,1248,1240,1248,1240,114
20231031,093700,16464362,1248,1248,1248,1248,0
20231031,093600,16464362,1248,1248,1248,1240,32
20231031,093500,16424637,1241,1242,1242,1241,31
20231031,093400,16386164,1248,1248,1248,1241,36
20231031,093300,16341460,1240,1245,1245,1240,33
20231031,093200,16300404,1248,1248,1248,1240,615
20231031,093100,15536662,1251,1251,1251,1251,21
20231031,093000,15510391,1251,1242,1251,1242,9
20231031,092900,15499204,1242,1242,1242,1242,1
20231031,092800,15497962,1242,1242,1242,1242,44
20231031,092700,15443314,1242,1247,1251,1242,1111
20231031,092600,14060299,1245,1251,1251,1245,52
20231031,092500,13995549,1245,1251,1251,1245,46
20231031,092400,13938272,1245,1247,1247,1245,46
20231031,092300,13880998,1252,1253,1253,1245,100
20231031,092200,13756463,1254,1250,1254,1250,2
20231031,092100,13753959,1245,1253,1256,1245,134
20231031,092000,13586156,1253,1254,1254,1253,17
20231031,091900,13564854,1246,1259,1259,1246,145
20231031,091800,13383617,1254,1258,1258,1254,151
20231031,091700,13194070,1255,1255,1255,1255,81
20231031,091600,13092415,1263,1263,1263,1263,0
20231031,091500,13092415,1263,1262,1263,1262,87
20231031,091400,12982559,1263,1263,1263,1263,0
20231031,091300,12982559,1263,1247,1263,1247,702
20231031,091200,12100340,1247,1247,1247,1247,0
20231031,091100,12100340,1247,1247,1247,1247,2
20231031,091000,12097846,1246,1245,1246,1245,10
20231031,090900,12085390,1242,1242,1242,1242,0
20231031,090800,12085390,1242,1242,1242,1242,0
20231031,090700,12085390,1242,1242,1242,1242,0
20231031,090600,12085390,1242,1251,1256,1236,1256
20231031,090500,10523793,1242,1243,1243,1242,200
20231031,090400,10275354,1242,1242,1242,1242,5547
20231031,090300,3385980,1242,1243,1243,1242,664
20231031,090200,2561236,1242,1251,1251,1242,1535
20231031,090100,650160,1260,1260,1260,1260,0
20231031,090000,650160,1260,1260,1260,1260,516