KissMeData/037760/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,192300,5678524,1570,1570,1570,1570,634
20241031,192200,5678524,1570,1570,1570,1570,0
20241031,192100,5678524,1570,1570,1570,1570,0
20241031,192000,5678524,1570,1570,1570,1570,0
20241031,191900,5678524,1570,1570,1570,1570,0
20241031,191800,5678524,1570,1570,1570,1570,0
20241031,191700,5678524,1570,1570,1570,1570,0
20241031,191600,5678524,1570,1570,1570,1570,0
20241031,191500,5678524,1570,1570,1570,1570,0
20241031,191400,5678524,1570,1570,1570,1570,0
20241031,191300,5678524,1570,1570,1570,1570,0
20241031,191200,5678524,1570,1570,1570,1570,0
20241031,191100,5678524,1570,1570,1570,1570,0
20241031,191000,5678524,1570,1570,1570,1570,0
20241031,190900,5678524,1570,1570,1570,1570,0
20241031,190800,5678524,1570,1570,1570,1570,0
20241031,190700,5678524,1570,1570,1570,1570,0
20241031,190600,5678524,1570,1570,1570,1570,0
20241031,190500,5678524,1570,1570,1570,1570,0
20241031,190400,5678524,1570,1570,1570,1570,0
20241031,190300,5678524,1570,1570,1570,1570,0
20241031,190200,5678524,1570,1570,1570,1570,0
20241031,190100,5678524,1570,1570,1570,1570,0
20241031,190000,5678524,1570,1570,1570,1570,0
20241031,185900,5678524,1570,1570,1570,1570,0
20241031,185800,5678524,1570,1570,1570,1570,0
20241031,185700,5678524,1570,1570,1570,1570,0
20241031,185600,5678524,1570,1570,1570,1570,0
20241031,185500,5678524,1570,1570,1570,1570,0
20241031,185400,5678524,1570,1570,1570,1570,0
20241031,185300,5678524,1570,1570,1570,1570,634
20241031,185200,5678524,1570,1570,1570,1570,0
20241031,185100,5678524,1570,1570,1570,1570,0
20241031,185000,5678524,1570,1570,1570,1570,0
20241031,184900,5678524,1570,1570,1570,1570,0
20241031,184800,5678524,1570,1570,1570,1570,0
20241031,184700,5678524,1570,1570,1570,1570,0
20241031,184600,5678524,1570,1570,1570,1570,0
20241031,184500,5678524,1570,1570,1570,1570,0
20241031,184400,5678524,1570,1570,1570,1570,0
20241031,184300,5678524,1570,1570,1570,1570,0
20241031,184200,5678524,1570,1570,1570,1570,0
20241031,184100,5678524,1570,1570,1570,1570,0
20241031,184000,5678524,1570,1570,1570,1570,0
20241031,183900,5678524,1570,1570,1570,1570,0
20241031,183800,5678524,1570,1570,1570,1570,0
20241031,183700,5678524,1570,1570,1570,1570,0
20241031,183600,5678524,1570,1570,1570,1570,0
20241031,183500,5678524,1570,1570,1570,1570,0
20241031,183400,5678524,1570,1570,1570,1570,0
20241031,183300,5678524,1570,1570,1570,1570,0
20241031,183200,5678524,1570,1570,1570,1570,0
20241031,183100,5678524,1570,1570,1570,1570,0
20241031,183000,5678524,1570,1570,1570,1570,0
20241031,182900,5678524,1570,1570,1570,1570,0
20241031,182800,5678524,1570,1570,1570,1570,0
20241031,182700,5678524,1570,1570,1570,1570,0
20241031,182600,5678524,1570,1570,1570,1570,0
20241031,182500,5678524,1570,1570,1570,1570,0
20241031,182400,5678524,1570,1570,1570,1570,0
20241031,182300,5678524,1570,1570,1570,1570,634
20241031,182200,5678524,1570,1570,1570,1570,0
20241031,182100,5678524,1570,1570,1570,1570,0
20241031,182000,5678524,1570,1570,1570,1570,0
20241031,181900,5678524,1570,1570,1570,1570,0
20241031,181800,5678524,1570,1570,1570,1570,0
20241031,181700,5678524,1570,1570,1570,1570,0
20241031,181600,5678524,1570,1570,1570,1570,0
20241031,181500,5678524,1570,1570,1570,1570,0
20241031,181400,5678524,1570,1570,1570,1570,0
20241031,181300,5678524,1570,1570,1570,1570,0
20241031,181200,5678524,1570,1570,1570,1570,0
20241031,181100,5678524,1570,1570,1570,1570,0
20241031,181000,5678524,1570,1570,1570,1570,0
20241031,180900,5678524,1570,1570,1570,1570,0
20241031,180800,5678524,1570,1570,1570,1570,0
20241031,180700,5678524,1570,1570,1570,1570,0
20241031,180600,5678524,1570,1570,1570,1570,0
20241031,180500,5678524,1570,1570,1570,1570,0
20241031,180400,5678524,1570,1570,1570,1570,0
20241031,180300,5678524,1570,1570,1570,1570,0
20241031,180200,5678524,1570,1570,1570,1570,0
20241031,180100,5678524,1570,1570,1570,1570,0
20241031,180000,5678524,1570,1570,1570,1570,0
20241031,175900,5678524,1570,1570,1570,1570,0
20241031,175800,5678524,1570,1570,1570,1570,0
20241031,175700,5678524,1570,1570,1570,1570,0
20241031,175600,5678524,1570,1570,1570,1570,0
20241031,175500,5678524,1570,1570,1570,1570,0
20241031,175400,5678524,1570,1570,1570,1570,0
20241031,175300,5678524,1570,1570,1570,1570,634
20241031,175200,5678524,1570,1570,1570,1570,0
20241031,175100,5678524,1570,1570,1570,1570,0
20241031,175000,5678524,1570,1570,1570,1570,0
20241031,174900,5678524,1570,1570,1570,1570,0
20241031,174800,5678524,1570,1570,1570,1570,0
20241031,174700,5678524,1570,1570,1570,1570,0
20241031,174600,5678524,1570,1570,1570,1570,0
20241031,174500,5678524,1570,1570,1570,1570,0
20241031,174400,5678524,1570,1570,1570,1570,0
20241031,174300,5678524,1570,1570,1570,1570,0
20241031,174200,5678524,1570,1570,1570,1570,0
20241031,174100,5678524,1570,1570,1570,1570,0
20241031,174000,5678524,1570,1570,1570,1570,0
20241031,173900,5678524,1570,1570,1570,1570,0
20241031,173800,5678524,1570,1570,1570,1570,0
20241031,173700,5678524,1570,1570,1570,1570,0
20241031,173600,5678524,1570,1570,1570,1570,0
20241031,173500,5678524,1570,1570,1570,1570,0
20241031,173400,5678524,1570,1570,1570,1570,0
20241031,173300,5678524,1570,1570,1570,1570,0
20241031,173200,5678524,1570,1570,1570,1570,0
20241031,173100,5678524,1570,1570,1570,1570,0
20241031,173000,5678524,1570,1570,1570,1570,0
20241031,172900,5678524,1570,1570,1570,1570,0
20241031,172800,5678524,1570,1570,1570,1570,0
20241031,172700,5678524,1570,1570,1570,1570,0
20241031,172600,5678524,1570,1570,1570,1570,0
20241031,172500,5678524,1570,1570,1570,1570,0
20241031,172400,5678524,1570,1570,1570,1570,0
20241031,172300,5678524,1570,1570,1570,1570,634
20241031,172200,5678524,1570,1570,1570,1570,0
20241031,172100,5678524,1570,1570,1570,1570,0
20241031,172000,5678524,1570,1570,1570,1570,0
20241031,171900,5678524,1570,1570,1570,1570,0
20241031,171800,5678524,1570,1570,1570,1570,0
20241031,171700,5678524,1570,1570,1570,1570,0
20241031,171600,5678524,1570,1570,1570,1570,0
20241031,171500,5678524,1570,1570,1570,1570,0
20241031,171400,5678524,1570,1570,1570,1570,0
20241031,171300,5678524,1570,1570,1570,1570,0
20241031,171200,5678524,1570,1570,1570,1570,0
20241031,171100,5678524,1570,1570,1570,1570,0
20241031,171000,5678524,1570,1570,1570,1570,0
20241031,170900,5678524,1570,1570,1570,1570,0
20241031,170800,5678524,1570,1570,1570,1570,0
20241031,170700,5678524,1570,1570,1570,1570,0
20241031,170600,5678524,1570,1570,1570,1570,0
20241031,170500,5678524,1570,1570,1570,1570,0
20241031,170400,5678524,1570,1570,1570,1570,0
20241031,170300,5678524,1570,1570,1570,1570,0
20241031,170200,5678524,1570,1570,1570,1570,0
20241031,170100,5678524,1570,1570,1570,1570,0
20241031,170000,5678524,1570,1570,1570,1570,0
20241031,165900,5678524,1570,1570,1570,1570,0
20241031,165800,5678524,1570,1570,1570,1570,0
20241031,165700,5678524,1570,1570,1570,1570,0
20241031,165600,5678524,1570,1570,1570,1570,0
20241031,165500,5678524,1570,1570,1570,1570,0
20241031,165400,5678524,1570,1570,1570,1570,0
20241031,165300,5678524,1570,1570,1570,1570,634
20241031,165200,5678524,1570,1570,1570,1570,0
20241031,165100,5678524,1570,1570,1570,1570,0
20241031,165000,5678524,1570,1570,1570,1570,0
20241031,164900,5678524,1570,1570,1570,1570,0
20241031,164800,5678524,1570,1570,1570,1570,0
20241031,164700,5678524,1570,1570,1570,1570,0
20241031,164600,5678524,1570,1570,1570,1570,0
20241031,164500,5678524,1570,1570,1570,1570,0
20241031,164400,5678524,1570,1570,1570,1570,0
20241031,164300,5678524,1570,1570,1570,1570,0
20241031,164200,5678524,1570,1570,1570,1570,0
20241031,164100,5678524,1570,1570,1570,1570,0
20241031,164000,5678524,1570,1570,1570,1570,0
20241031,163900,5678524,1570,1570,1570,1570,0
20241031,163800,5678524,1570,1570,1570,1570,0
20241031,163700,5678524,1570,1570,1570,1570,0
20241031,163600,5678524,1570,1570,1570,1570,0
20241031,163500,5678524,1570,1570,1570,1570,0
20241031,163400,5678524,1570,1570,1570,1570,0
20241031,163300,5678524,1570,1570,1570,1570,0
20241031,163200,5678524,1570,1570,1570,1570,0
20241031,163100,5678524,1570,1570,1570,1570,0
20241031,163000,5678524,1570,1570,1570,1570,0
20241031,162900,5678524,1570,1570,1570,1570,0
20241031,162800,5678524,1570,1570,1570,1570,0
20241031,162700,5678524,1570,1570,1570,1570,0
20241031,162600,5678524,1570,1570,1570,1570,0
20241031,162500,5678524,1570,1570,1570,1570,0
20241031,162400,5678524,1570,1570,1570,1570,0
20241031,162300,5678524,1570,1570,1570,1570,634
20241031,162200,5678524,1570,1570,1570,1570,0
20241031,162100,5678524,1570,1570,1570,1570,0
20241031,162000,5678524,1570,1570,1570,1570,0
20241031,161900,5678524,1570,1570,1570,1570,0
20241031,161800,5678524,1570,1570,1570,1570,0
20241031,161700,5678524,1570,1570,1570,1570,0
20241031,161600,5678524,1570,1570,1570,1570,0
20241031,161500,5678524,1570,1570,1570,1570,0
20241031,161400,5678524,1570,1570,1570,1570,0
20241031,161300,5678524,1570,1570,1570,1570,0
20241031,161200,5678524,1570,1570,1570,1570,0
20241031,161100,5678524,1570,1570,1570,1570,0
20241031,161000,5678524,1570,1570,1570,1570,0
20241031,160900,5678524,1570,1570,1570,1570,0
20241031,160800,5678524,1570,1570,1570,1570,0
20241031,160700,5678524,1570,1570,1570,1570,0
20241031,160600,5678524,1570,1570,1570,1570,0
20241031,160500,5678524,1570,1570,1570,1570,0
20241031,160400,5678524,1570,1570,1570,1570,0
20241031,160300,5678524,1570,1570,1570,1570,0
20241031,160200,5678524,1570,1570,1570,1570,0
20241031,160100,5678524,1570,1570,1570,1570,0
20241031,160000,5678524,1570,1570,1570,1570,0
20241031,155900,5678524,1570,1570,1570,1570,0
20241031,155800,5678524,1570,1570,1570,1570,0
20241031,155700,5678524,1570,1570,1570,1570,0
20241031,155600,5678524,1570,1570,1570,1570,0
20241031,155500,5678524,1570,1570,1570,1570,0
20241031,155400,5678524,1570,1570,1570,1570,0
20241031,155300,5678524,1570,1570,1570,1570,634
20241031,155200,5678524,1570,1570,1570,1570,0
20241031,155100,5678524,1570,1570,1570,1570,0
20241031,155000,5678524,1570,1570,1570,1570,0
20241031,154900,5678524,1570,1570,1570,1570,0
20241031,154800,5678524,1570,1570,1570,1570,0
20241031,154700,5678524,1570,1570,1570,1570,0
20241031,154600,5678524,1570,1570,1570,1570,0
20241031,154500,5678524,1570,1570,1570,1570,0
20241031,154400,5678524,1570,1570,1570,1570,0
20241031,154300,5678524,1570,1570,1570,1570,0
20241031,154200,5678524,1570,1570,1570,1570,0
20241031,154100,5678524,1570,1570,1570,1570,0
20241031,154000,5678524,1570,1570,1570,1570,0
20241031,153900,5678524,1570,1570,1570,1570,0
20241031,153800,5678524,1570,1570,1570,1570,0
20241031,153700,5678524,1570,1570,1570,1570,0
20241031,153600,5678524,1570,1570,1570,1570,0
20241031,153500,5678524,1570,1570,1570,1570,0
20241031,153400,5678524,1570,1570,1570,1570,0
20241031,153300,5678524,1570,1570,1570,1570,0
20241031,153200,5678524,1570,1570,1570,1570,0
20241031,153100,5678524,1570,1570,1570,1570,0
20241031,153000,5678524,1570,1570,1570,1570,634
20241031,152900,4683144,1571,1571,1571,1571,0
20241031,152800,4683144,1571,1571,1571,1571,0
20241031,152700,4683144,1571,1571,1571,1571,0
20241031,152600,4683144,1571,1571,1571,1571,0
20241031,152500,4683144,1571,1571,1571,1571,0
20241031,152400,4683144,1571,1571,1571,1571,0
20241031,152300,4683144,1571,1571,1571,1571,0
20241031,152200,4683144,1571,1571,1571,1571,0
20241031,152100,4683144,1571,1571,1571,1571,0
20241031,152000,4683144,1571,1571,1571,1571,0
20241031,151900,4683144,1571,1571,1571,1571,0
20241031,151800,4683144,1571,1571,1571,1571,0
20241031,151700,4683144,1571,1571,1571,1571,0
20241031,151600,4683144,1571,1571,1571,1571,0
20241031,151500,4683144,1571,1571,1571,1571,0
20241031,151400,4683144,1571,1571,1571,1571,0
20241031,151300,4683144,1571,1571,1572,1571,608
20241031,151200,3727975,1571,1571,1572,1571,348
20241031,151100,3181266,1571,1571,1571,1571,0
20241031,151000,3181266,1571,1571,1571,1571,0
20241031,150900,3181266,1571,1571,1571,1571,0
20241031,150800,3181266,1571,1571,1571,1571,0
20241031,150700,3181266,1571,1571,1571,1571,0
20241031,150600,3181266,1571,1571,1571,1571,0
20241031,150500,3181266,1571,1571,1571,1571,0
20241031,150400,3181266,1571,1571,1571,1571,0
20241031,150300,3181266,1571,1571,1571,1571,0
20241031,150200,3181266,1571,1571,1571,1571,0
20241031,150100,3181266,1571,1571,1571,1571,0
20241031,150000,3181266,1571,1571,1571,1571,0
20241031,145900,3181266,1571,1571,1571,1571,0
20241031,145800,3181266,1571,1571,1571,1571,0
20241031,145700,3181266,1571,1571,1571,1571,0
20241031,145600,3181266,1571,1571,1571,1571,0
20241031,145500,3181266,1571,1571,1571,1571,0
20241031,145400,3181266,1571,1571,1571,1571,0
20241031,145300,3181266,1571,1571,1571,1571,0
20241031,145200,3181266,1571,1571,1571,1571,0
20241031,145100,3181266,1571,1571,1571,1571,1
20241031,145000,3179695,1570,1570,1570,1570,0
20241031,144900,3179695,1570,1570,1570,1570,1
20241031,144800,3178125,1571,1571,1571,1571,0
20241031,144700,3178125,1571,1571,1571,1571,0
20241031,144600,3178125,1571,1571,1571,1571,0
20241031,144500,3178125,1571,1571,1571,1571,0
20241031,144400,3178125,1571,1571,1571,1571,0
20241031,144300,3178125,1571,1571,1571,1571,0
20241031,144200,3178125,1571,1571,1571,1571,0
20241031,144100,3178125,1571,1571,1571,1571,0
20241031,144000,3178125,1571,1571,1571,1571,0
20241031,143900,3178125,1571,1571,1571,1571,0
20241031,143800,3178125,1571,1571,1571,1571,0
20241031,143700,3178125,1571,1571,1571,1571,0
20241031,143600,3178125,1571,1566,1571,1566,30
20241031,143500,3131070,1565,1565,1565,1565,0
20241031,143400,3131070,1565,1565,1565,1565,0
20241031,143300,3131070,1565,1565,1565,1565,0
20241031,143200,3131070,1565,1565,1565,1565,0
20241031,143100,3131070,1565,1565,1565,1565,0
20241031,143000,3131070,1565,1565,1565,1565,0
20241031,142900,3131070,1565,1565,1565,1565,0
20241031,142800,3131070,1565,1565,1565,1565,0
20241031,142700,3131070,1565,1565,1565,1565,0
20241031,142600,3131070,1565,1565,1565,1565,0
20241031,142500,3131070,1565,1565,1565,1565,0
20241031,142400,3131070,1565,1565,1565,1565,0
20241031,142300,3131070,1565,1565,1565,1565,0
20241031,142200,3131070,1565,1565,1565,1565,123
20241031,142100,2938575,1565,1565,1565,1565,0
20241031,142000,2938575,1565,1565,1565,1565,0
20241031,141900,2938575,1565,1565,1565,1565,100
20241031,141800,2782075,1565,1565,1565,1565,0
20241031,141700,2782075,1565,1565,1565,1565,0
20241031,141600,2782075,1565,1565,1565,1565,0
20241031,141500,2782075,1565,1565,1565,1565,0
20241031,141400,2782075,1565,1565,1565,1565,0
20241031,141300,2782075,1565,1565,1565,1565,0
20241031,141200,2782075,1565,1565,1565,1565,0
20241031,141100,2782075,1565,1565,1565,1565,0
20241031,141000,2782075,1565,1565,1565,1565,0
20241031,140900,2782075,1565,1565,1565,1565,0
20241031,140800,2782075,1565,1565,1565,1565,0
20241031,140700,2782075,1565,1565,1565,1565,0
20241031,140600,2782075,1565,1564,1565,1564,2
20241031,140500,2778946,1565,1565,1565,1565,0
20241031,140400,2778946,1565,1565,1565,1565,0
20241031,140300,2778946,1565,1565,1565,1565,0
20241031,140200,2778946,1565,1565,1565,1565,0
20241031,140100,2778946,1565,1565,1565,1565,0
20241031,140000,2778946,1565,1565,1565,1565,0
20241031,135900,2778946,1565,1565,1565,1565,0
20241031,135800,2778946,1565,1565,1565,1565,0
20241031,135700,2778946,1565,1565,1565,1565,0
20241031,135600,2778946,1565,1565,1565,1565,0
20241031,135500,2778946,1565,1565,1565,1565,0
20241031,135400,2778946,1565,1565,1565,1565,0
20241031,135300,2778946,1565,1565,1565,1565,0
20241031,135200,2778946,1565,1565,1565,1565,0
20241031,135100,2778946,1565,1565,1565,1565,0
20241031,135000,2778946,1565,1565,1565,1565,0
20241031,134900,2778946,1565,1565,1565,1565,0
20241031,134800,2778946,1565,1565,1565,1565,0
20241031,134700,2778946,1565,1565,1565,1565,0
20241031,134600,2778946,1565,1565,1565,1565,1
20241031,134500,2777381,1557,1557,1557,1557,0
20241031,134400,2777381,1557,1557,1557,1557,0
20241031,134300,2777381,1557,1557,1557,1557,0
20241031,134200,2777381,1557,1557,1557,1557,0
20241031,134100,2777381,1557,1557,1557,1557,3
20241031,134000,2772710,1556,1556,1556,1556,0
20241031,133900,2772710,1556,1556,1556,1556,0
20241031,133800,2772710,1556,1563,1563,1556,150
20241031,133700,2538477,1572,1572,1572,1572,0
20241031,133600,2538477,1572,1572,1572,1572,0
20241031,133500,2538477,1572,1572,1572,1572,0
20241031,133400,2538477,1572,1572,1572,1572,0
20241031,133300,2538477,1572,1572,1572,1572,0
20241031,133200,2538477,1572,1572,1572,1572,0
20241031,133100,2538477,1572,1572,1572,1572,0
20241031,133000,2538477,1572,1572,1572,1572,0
20241031,132900,2538477,1572,1572,1572,1572,0
20241031,132800,2538477,1572,1572,1572,1572,0
20241031,132700,2538477,1572,1572,1572,1572,0
20241031,132600,2538477,1572,1572,1572,1572,0
20241031,132500,2538477,1572,1572,1572,1572,0
20241031,132400,2538477,1572,1572,1572,1572,0
20241031,132300,2538477,1572,1563,1572,1563,330
20241031,132200,2022450,1563,1563,1563,1563,0
20241031,132100,2022450,1563,1563,1563,1563,0
20241031,132000,2022450,1563,1563,1563,1563,0
20241031,131900,2022450,1563,1563,1563,1563,0
20241031,131800,2022450,1563,1563,1563,1563,0
20241031,131700,2022450,1563,1563,1563,1563,0
20241031,131600,2022450,1563,1563,1563,1563,0
20241031,131500,2022450,1563,1563,1563,1563,0
20241031,131400,2022450,1563,1563,1563,1563,0
20241031,131300,2022450,1563,1563,1563,1563,0
20241031,131200,2022450,1563,1563,1563,1563,0
20241031,131100,2022450,1563,1563,1563,1563,0
20241031,131000,2022450,1563,1563,1563,1563,0
20241031,130900,2022450,1563,1563,1563,1563,0
20241031,130800,2022450,1563,1563,1563,1563,0
20241031,130700,2022450,1563,1563,1563,1563,0
20241031,130600,2022450,1563,1563,1563,1563,420
20241031,130500,1365990,1563,1563,1563,1563,0
20241031,130400,1365990,1563,1563,1563,1563,0
20241031,130300,1365990,1563,1563,1563,1563,0
20241031,130200,1365990,1563,1563,1563,1563,0
20241031,130100,1365990,1563,1563,1563,1563,0
20241031,130000,1365990,1563,1563,1563,1563,0
20241031,125900,1365990,1563,1563,1563,1563,0
20241031,125800,1365990,1563,1563,1563,1563,0
20241031,125700,1365990,1563,1563,1563,1563,0
20241031,125600,1365990,1563,1563,1563,1563,0
20241031,125500,1365990,1563,1563,1563,1563,0
20241031,125400,1365990,1563,1563,1563,1563,0
20241031,125300,1365990,1563,1563,1563,1563,0
20241031,125200,1365990,1563,1563,1563,1563,0
20241031,125100,1365990,1563,1563,1563,1563,0
20241031,125000,1365990,1563,1563,1563,1563,30
20241031,124900,1319100,1563,1563,1563,1563,0
20241031,124800,1319100,1563,1563,1563,1563,0
20241031,124700,1319100,1563,1563,1563,1563,0
20241031,124600,1319100,1563,1563,1563,1563,0
20241031,124500,1319100,1563,1563,1563,1563,0
20241031,124400,1319100,1563,1563,1563,1563,0
20241031,124300,1319100,1563,1563,1563,1563,0
20241031,124200,1319100,1563,1563,1563,1563,0
20241031,124100,1319100,1563,1563,1563,1563,0
20241031,124000,1319100,1563,1563,1563,1563,0
20241031,123900,1319100,1563,1563,1563,1563,0
20241031,123800,1319100,1563,1563,1563,1563,0
20241031,123700,1319100,1563,1563,1563,1563,10
20241031,123600,1303470,1563,1563,1563,1563,40
20241031,123500,1240950,1572,1572,1572,1572,0
20241031,123400,1240950,1572,1569,1572,1569,126
20241031,123300,1043178,1572,1572,1572,1572,0
20241031,123200,1043178,1572,1572,1572,1572,0
20241031,123100,1043178,1572,1572,1572,1572,0
20241031,123000,1043178,1572,1572,1572,1572,0
20241031,122900,1043178,1572,1572,1572,1572,0
20241031,122800,1043178,1572,1572,1572,1572,0
20241031,122700,1043178,1572,1572,1572,1572,0
20241031,122600,1043178,1572,1572,1572,1572,0
20241031,122500,1043178,1572,1572,1572,1572,0
20241031,122400,1043178,1572,1572,1572,1572,0
20241031,122300,1043178,1572,1572,1572,1572,0
20241031,122200,1043178,1572,1572,1572,1572,0
20241031,122100,1043178,1572,1572,1572,1572,0
20241031,122000,1043178,1572,1572,1572,1572,0
20241031,121900,1043178,1572,1572,1572,1572,0
20241031,121800,1043178,1572,1572,1572,1572,0
20241031,121700,1043178,1572,1572,1572,1572,0
20241031,121600,1043178,1572,1572,1572,1572,0
20241031,121500,1043178,1572,1572,1572,1572,0
20241031,121400,1043178,1572,1572,1572,1572,0
20241031,121300,1043178,1572,1572,1572,1572,0
20241031,121200,1043178,1572,1572,1572,1572,0
20241031,121100,1043178,1572,1572,1572,1572,0
20241031,121000,1043178,1572,1572,1572,1572,0
20241031,120900,1043178,1572,1572,1572,1572,0
20241031,120800,1043178,1572,1572,1572,1572,0
20241031,120700,1043178,1572,1572,1572,1572,0
20241031,120600,1043178,1572,1572,1572,1572,0
20241031,120500,1043178,1572,1572,1572,1572,0
20241031,120400,1043178,1572,1572,1572,1572,1
20241031,120300,1041606,1572,1572,1572,1572,0
20241031,120200,1041606,1572,1572,1572,1572,0
20241031,120100,1041606,1572,1572,1572,1572,0
20241031,120000,1041606,1572,1572,1572,1572,0
20241031,115900,1041606,1572,1572,1572,1572,0
20241031,115800,1041606,1572,1572,1572,1572,0
20241031,115700,1041606,1572,1572,1572,1572,0
20241031,115600,1041606,1572,1572,1572,1572,0
20241031,115500,1041606,1572,1572,1572,1572,0
20241031,115400,1041606,1572,1572,1572,1572,0
20241031,115300,1041606,1572,1572,1572,1572,0
20241031,115200,1041606,1572,1572,1572,1572,0
20241031,115100,1041606,1572,1572,1572,1572,0
20241031,115000,1041606,1572,1572,1572,1572,0
20241031,114900,1041606,1572,1572,1572,1572,0
20241031,114800,1041606,1572,1572,1572,1572,0
20241031,114700,1041606,1572,1572,1572,1572,0
20241031,114600,1041606,1572,1572,1572,1572,0
20241031,114500,1041606,1572,1572,1572,1572,0
20241031,114400,1041606,1572,1572,1572,1572,0
20241031,114300,1041606,1572,1572,1572,1572,0
20241031,114200,1041606,1572,1572,1572,1572,0
20241031,114100,1041606,1572,1572,1572,1572,0
20241031,114000,1041606,1572,1572,1572,1572,0
20241031,113900,1041606,1572,1572,1572,1572,0
20241031,113800,1041606,1572,1572,1572,1572,0
20241031,113700,1041606,1572,1572,1572,1572,0
20241031,113600,1041606,1572,1572,1572,1572,0
20241031,113500,1041606,1572,1572,1572,1572,0
20241031,113400,1041606,1572,1572,1572,1572,0
20241031,113300,1041606,1572,1572,1572,1572,0
20241031,113200,1041606,1572,1572,1572,1572,0
20241031,113100,1041606,1572,1572,1572,1572,0
20241031,113000,1041606,1572,1572,1572,1572,0
20241031,112900,1041606,1572,1572,1572,1572,0
20241031,112800,1041606,1572,1572,1572,1572,0
20241031,112700,1041606,1572,1572,1572,1572,0
20241031,112600,1041606,1572,1572,1572,1572,0
20241031,112500,1041606,1572,1572,1572,1572,0
20241031,112400,1041606,1572,1572,1572,1572,0
20241031,112300,1041606,1572,1572,1572,1572,0
20241031,112200,1041606,1572,1572,1572,1572,0
20241031,112100,1041606,1572,1572,1572,1572,0
20241031,112000,1041606,1572,1572,1572,1572,0
20241031,111900,1041606,1572,1572,1572,1572,0
20241031,111800,1041606,1572,1572,1572,1572,0
20241031,111700,1041606,1572,1572,1572,1572,0
20241031,111600,1041606,1572,1565,1572,1565,20
20241031,111500,1010269,1565,1565,1565,1565,0
20241031,111400,1010269,1565,1565,1565,1565,0
20241031,111300,1010269,1565,1565,1565,1565,0
20241031,111200,1010269,1565,1565,1565,1565,0
20241031,111100,1010269,1565,1565,1565,1565,0
20241031,111000,1010269,1565,1565,1565,1565,0
20241031,110900,1010269,1565,1565,1565,1565,0
20241031,110800,1010269,1565,1565,1565,1565,0
20241031,110700,1010269,1565,1565,1565,1565,0
20241031,110600,1010269,1565,1565,1565,1565,0
20241031,110500,1010269,1565,1565,1565,1565,0
20241031,110400,1010269,1565,1565,1565,1565,0
20241031,110300,1010269,1565,1565,1565,1565,0
20241031,110200,1010269,1565,1565,1565,1565,0
20241031,110100,1010269,1565,1565,1565,1565,0
20241031,110000,1010269,1565,1565,1565,1565,0
20241031,105900,1010269,1565,1565,1565,1565,0
20241031,105800,1010269,1565,1565,1565,1565,0
20241031,105700,1010269,1565,1565,1565,1565,0
20241031,105600,1010269,1565,1565,1565,1565,21
20241031,105500,977404,1572,1572,1572,1572,0
20241031,105400,977404,1572,1572,1572,1572,0
20241031,105300,977404,1572,1572,1572,1572,0
20241031,105200,977404,1572,1572,1572,1572,0
20241031,105100,977404,1572,1572,1572,1572,0
20241031,105000,977404,1572,1572,1572,1572,0
20241031,104900,977404,1572,1572,1572,1572,0
20241031,104800,977404,1572,1572,1572,1572,0
20241031,104700,977404,1572,1572,1572,1572,0
20241031,104600,977404,1572,1572,1572,1572,0
20241031,104500,977404,1572,1572,1572,1572,0
20241031,104400,977404,1572,1572,1572,1572,0
20241031,104300,977404,1572,1572,1572,1572,0
20241031,104200,977404,1572,1572,1572,1572,0
20241031,104100,977404,1572,1572,1572,1572,0
20241031,104000,977404,1572,1572,1572,1572,0
20241031,103900,977404,1572,1572,1572,1572,0
20241031,103800,977404,1572,1572,1572,1572,0
20241031,103700,977404,1572,1572,1572,1572,0
20241031,103600,977404,1572,1572,1572,1572,0
20241031,103500,977404,1572,1572,1572,1572,0
20241031,103400,977404,1572,1572,1572,1572,1
20241031,103300,975832,1572,1572,1572,1572,0
20241031,103200,975832,1572,1572,1572,1572,0
20241031,103100,975832,1572,1572,1572,1572,0
20241031,103000,975832,1572,1572,1572,1572,0
20241031,102900,975832,1572,1572,1572,1572,0
20241031,102800,975832,1572,1572,1572,1572,0
20241031,102700,975832,1572,1572,1572,1572,0
20241031,102600,975832,1572,1572,1572,1572,0
20241031,102500,975832,1572,1572,1572,1572,0
20241031,102400,975832,1572,1572,1572,1572,0
20241031,102300,975832,1572,1572,1572,1572,0
20241031,102200,975832,1572,1572,1572,1572,2
20241031,102100,972688,1568,1568,1568,1568,0
20241031,102000,972688,1568,1568,1568,1568,0
20241031,101900,972688,1568,1568,1568,1568,0
20241031,101800,972688,1568,1568,1568,1568,0
20241031,101700,972688,1568,1568,1568,1568,0
20241031,101600,972688,1568,1568,1568,1568,2
20241031,101500,969552,1568,1568,1568,1568,2
20241031,101400,966416,1562,1562,1562,1562,0
20241031,101300,966416,1562,1562,1562,1562,0
20241031,101200,966416,1562,1562,1562,1562,0
20241031,101100,966416,1562,1562,1562,1562,0
20241031,101000,966416,1562,1562,1562,1562,7
20241031,100900,955482,1563,1564,1564,1563,16
20241031,100800,930465,1565,1565,1565,1565,0
20241031,100700,930465,1565,1565,1565,1565,0
20241031,100600,930465,1565,1565,1565,1565,0
20241031,100500,930465,1565,1565,1565,1565,7
20241031,100400,919510,1566,1567,1567,1566,12
20241031,100300,900713,1574,1574,1574,1574,0
20241031,100200,900713,1574,1574,1574,1574,0
20241031,100100,900713,1574,1574,1574,1574,0
20241031,100000,900713,1574,1574,1574,1574,0
20241031,095900,900713,1574,1574,1574,1574,0
20241031,095800,900713,1574,1574,1574,1574,0
20241031,095700,900713,1574,1574,1574,1574,0
20241031,095600,900713,1574,1574,1574,1574,0
20241031,095500,900713,1574,1574,1574,1574,0
20241031,095400,900713,1574,1574,1574,1574,0
20241031,095300,900713,1574,1574,1574,1574,0
20241031,095200,900713,1574,1574,1574,1574,0
20241031,095100,900713,1574,1574,1574,1574,0
20241031,095000,900713,1574,1574,1574,1574,0
20241031,094900,900713,1574,1574,1574,1574,0
20241031,094800,900713,1574,1574,1574,1574,0
20241031,094700,900713,1574,1574,1574,1574,0
20241031,094600,900713,1574,1574,1574,1574,0
20241031,094500,900713,1574,1574,1574,1574,0
20241031,094400,900713,1574,1574,1574,1574,0
20241031,094300,900713,1574,1574,1574,1574,0
20241031,094200,900713,1574,1574,1574,1574,1
20241031,094100,899139,1574,1574,1574,1574,0
20241031,094000,899139,1574,1574,1574,1574,0
20241031,093900,899139,1574,1574,1574,1574,0
20241031,093800,899139,1574,1574,1574,1574,0
20241031,093700,899139,1574,1574,1574,1574,0
20241031,093600,899139,1574,1574,1574,1574,0
20241031,093500,899139,1574,1574,1574,1574,0
20241031,093400,899139,1574,1574,1574,1574,0
20241031,093300,899139,1574,1574,1574,1574,0
20241031,093200,899139,1574,1574,1574,1574,0
20241031,093100,899139,1574,1574,1574,1574,0
20241031,093000,899139,1574,1574,1574,1574,0
20241031,092900,899139,1574,1574,1574,1574,0
20241031,092800,899139,1574,1574,1574,1574,0
20241031,092700,899139,1574,1574,1574,1574,0
20241031,092600,899139,1574,1574,1574,1574,0
20241031,092500,899139,1574,1576,1576,1574,84
20241031,092400,766921,1574,1574,1574,1574,17
20241031,092300,740163,1577,1577,1577,1577,0
20241031,092200,740163,1577,1577,1577,1577,0
20241031,092100,740163,1577,1577,1577,1577,0
20241031,092000,740163,1577,1577,1577,1577,0
20241031,091900,740163,1577,1577,1577,1577,0
20241031,091800,740163,1577,1577,1577,1577,0
20241031,091700,740163,1577,1577,1577,1577,0
20241031,091600,740163,1577,1577,1577,1577,0
20241031,091500,740163,1577,1577,1577,1577,0
20241031,091400,740163,1577,1577,1577,1577,0
20241031,091300,740163,1577,1573,1577,1573,101
20241031,091200,581286,1578,1578,1578,1578,0
20241031,091100,581286,1578,1578,1578,1578,0
20241031,091000,581286,1578,1568,1578,1568,67
20241031,090900,475908,1557,1567,1578,1557,102
20241031,090800,316461,1578,1578,1578,1578,0
20241031,090700,316461,1578,1578,1578,1578,0
20241031,090600,316461,1578,1578,1578,1578,0
20241031,090500,316461,1578,1578,1578,1578,0
20241031,090400,316461,1578,1578,1578,1578,0
20241031,090300,316461,1578,1578,1578,1578,0
20241031,090200,316461,1578,1569,1578,1569,75
20241031,090100,198507,1569,1563,1569,1563,2
20241031,090000,195375,1563,1563,1563,1563,125