KissMeData/042110/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,192700,71223727,1470,1470,1470,1470,1031
20241031,192600,71223727,1470,1470,1470,1470,0
20241031,192500,71223727,1470,1470,1470,1470,0
20241031,192400,71223727,1470,1470,1470,1470,0
20241031,192300,71223727,1470,1470,1470,1470,0
20241031,192200,71223727,1470,1470,1470,1470,0
20241031,192100,71223727,1470,1470,1470,1470,0
20241031,192000,71223727,1470,1470,1470,1470,0
20241031,191900,71223727,1470,1470,1470,1470,0
20241031,191800,71223727,1470,1470,1470,1470,0
20241031,191700,71223727,1470,1470,1470,1470,0
20241031,191600,71223727,1470,1470,1470,1470,0
20241031,191500,71223727,1470,1470,1470,1470,0
20241031,191400,71223727,1470,1470,1470,1470,0
20241031,191300,71223727,1470,1470,1470,1470,0
20241031,191200,71223727,1470,1470,1470,1470,0
20241031,191100,71223727,1470,1470,1470,1470,0
20241031,191000,71223727,1470,1470,1470,1470,0
20241031,190900,71223727,1470,1470,1470,1470,0
20241031,190800,71223727,1470,1470,1470,1470,0
20241031,190700,71223727,1470,1470,1470,1470,0
20241031,190600,71223727,1470,1470,1470,1470,0
20241031,190500,71223727,1470,1470,1470,1470,0
20241031,190400,71223727,1470,1470,1470,1470,0
20241031,190300,71223727,1470,1470,1470,1470,0
20241031,190200,71223727,1470,1470,1470,1470,0
20241031,190100,71223727,1470,1470,1470,1470,0
20241031,190000,71223727,1470,1470,1470,1470,0
20241031,185900,71223727,1470,1470,1470,1470,0
20241031,185800,71223727,1470,1470,1470,1470,0
20241031,185700,71223727,1470,1470,1470,1470,1031
20241031,185600,71223727,1470,1470,1470,1470,0
20241031,185500,71223727,1470,1470,1470,1470,0
20241031,185400,71223727,1470,1470,1470,1470,0
20241031,185300,71223727,1470,1470,1470,1470,0
20241031,185200,71223727,1470,1470,1470,1470,0
20241031,185100,71223727,1470,1470,1470,1470,0
20241031,185000,71223727,1470,1470,1470,1470,0
20241031,184900,71223727,1470,1470,1470,1470,0
20241031,184800,71223727,1470,1470,1470,1470,0
20241031,184700,71223727,1470,1470,1470,1470,0
20241031,184600,71223727,1470,1470,1470,1470,0
20241031,184500,71223727,1470,1470,1470,1470,0
20241031,184400,71223727,1470,1470,1470,1470,0
20241031,184300,71223727,1470,1470,1470,1470,0
20241031,184200,71223727,1470,1470,1470,1470,0
20241031,184100,71223727,1470,1470,1470,1470,0
20241031,184000,71223727,1470,1470,1470,1470,0
20241031,183900,71223727,1470,1470,1470,1470,0
20241031,183800,71223727,1470,1470,1470,1470,0
20241031,183700,71223727,1470,1470,1470,1470,0
20241031,183600,71223727,1470,1470,1470,1470,0
20241031,183500,71223727,1470,1470,1470,1470,0
20241031,183400,71223727,1470,1470,1470,1470,0
20241031,183300,71223727,1470,1470,1470,1470,0
20241031,183200,71223727,1470,1470,1470,1470,0
20241031,183100,71223727,1470,1470,1470,1470,0
20241031,183000,71223727,1470,1470,1470,1470,0
20241031,182900,71223727,1470,1470,1470,1470,0
20241031,182800,71223727,1470,1470,1470,1470,0
20241031,182700,71223727,1470,1470,1470,1470,1031
20241031,182600,71223727,1470,1470,1470,1470,0
20241031,182500,71223727,1470,1470,1470,1470,0
20241031,182400,71223727,1470,1470,1470,1470,0
20241031,182300,71223727,1470,1470,1470,1470,0
20241031,182200,71223727,1470,1470,1470,1470,0
20241031,182100,71223727,1470,1470,1470,1470,0
20241031,182000,71223727,1470,1470,1470,1470,0
20241031,181900,71223727,1470,1470,1470,1470,0
20241031,181800,71223727,1470,1470,1470,1470,0
20241031,181700,71223727,1470,1470,1470,1470,0
20241031,181600,71223727,1470,1470,1470,1470,0
20241031,181500,71223727,1470,1470,1470,1470,0
20241031,181400,71223727,1470,1470,1470,1470,0
20241031,181300,71223727,1470,1470,1470,1470,0
20241031,181200,71223727,1470,1470,1470,1470,0
20241031,181100,71223727,1470,1470,1470,1470,0
20241031,181000,71223727,1470,1470,1470,1470,0
20241031,180900,71223727,1470,1470,1470,1470,0
20241031,180800,71223727,1470,1470,1470,1470,0
20241031,180700,71223727,1470,1470,1470,1470,0
20241031,180600,71223727,1470,1470,1470,1470,0
20241031,180500,71223727,1470,1470,1470,1470,0
20241031,180400,71223727,1470,1470,1470,1470,0
20241031,180300,71223727,1470,1470,1470,1470,0
20241031,180200,71223727,1470,1470,1470,1470,0
20241031,180100,71223727,1470,1470,1470,1470,0
20241031,180000,71223727,1470,1470,1470,1470,0
20241031,175900,71223727,1470,1470,1470,1470,0
20241031,175800,71223727,1470,1470,1470,1470,0
20241031,175700,71223727,1470,1470,1470,1470,1031
20241031,175600,71223727,1470,1470,1470,1470,0
20241031,175500,71223727,1470,1470,1470,1470,0
20241031,175400,71223727,1470,1470,1470,1470,0
20241031,175300,71223727,1470,1470,1470,1470,0
20241031,175200,71223727,1470,1470,1470,1470,0
20241031,175100,71223727,1470,1470,1470,1470,0
20241031,175000,71223727,1470,1470,1470,1470,0
20241031,174900,71223727,1470,1470,1470,1470,0
20241031,174800,71223727,1470,1470,1470,1470,0
20241031,174700,71223727,1470,1470,1470,1470,0
20241031,174600,71223727,1470,1470,1470,1470,0
20241031,174500,71223727,1470,1470,1470,1470,0
20241031,174400,71223727,1470,1470,1470,1470,0
20241031,174300,71223727,1470,1470,1470,1470,0
20241031,174200,71223727,1470,1470,1470,1470,0
20241031,174100,71223727,1470,1470,1470,1470,0
20241031,174000,71223727,1470,1470,1470,1470,0
20241031,173900,71223727,1470,1470,1470,1470,0
20241031,173800,71223727,1470,1470,1470,1470,0
20241031,173700,71223727,1470,1470,1470,1470,0
20241031,173600,71223727,1470,1470,1470,1470,0
20241031,173500,71223727,1470,1470,1470,1470,0
20241031,173400,71223727,1470,1470,1470,1470,0
20241031,173300,71223727,1470,1470,1470,1470,0
20241031,173200,71223727,1470,1470,1470,1470,0
20241031,173100,71223727,1470,1470,1470,1470,0
20241031,173000,71223727,1470,1470,1470,1470,0
20241031,172900,71223727,1470,1470,1470,1470,0
20241031,172800,71223727,1470,1470,1470,1470,0
20241031,172700,71223727,1470,1470,1470,1470,1031
20241031,172600,71223727,1470,1470,1470,1470,0
20241031,172500,71223727,1470,1470,1470,1470,0
20241031,172400,71223727,1470,1470,1470,1470,0
20241031,172300,71223727,1470,1470,1470,1470,0
20241031,172200,71223727,1470,1470,1470,1470,0
20241031,172100,71223727,1470,1470,1470,1470,0
20241031,172000,71223727,1470,1470,1470,1470,0
20241031,171900,71223727,1470,1470,1470,1470,0
20241031,171800,71223727,1470,1470,1470,1470,0
20241031,171700,71223727,1470,1470,1470,1470,0
20241031,171600,71223727,1470,1470,1470,1470,0
20241031,171500,71223727,1470,1470,1470,1470,0
20241031,171400,71223727,1470,1470,1470,1470,0
20241031,171300,71223727,1470,1470,1470,1470,0
20241031,171200,71223727,1470,1470,1470,1470,0
20241031,171100,71223727,1470,1470,1470,1470,0
20241031,171000,71223727,1470,1470,1470,1470,0
20241031,170900,71223727,1470,1470,1470,1470,0
20241031,170800,71223727,1470,1470,1470,1470,0
20241031,170700,71223727,1470,1470,1470,1470,0
20241031,170600,71223727,1470,1470,1470,1470,0
20241031,170500,71223727,1470,1470,1470,1470,0
20241031,170400,71223727,1470,1470,1470,1470,0
20241031,170300,71223727,1470,1470,1470,1470,0
20241031,170200,71223727,1470,1470,1470,1470,0
20241031,170100,71223727,1470,1470,1470,1470,0
20241031,170000,71223727,1470,1470,1470,1470,0
20241031,165900,71223727,1470,1470,1470,1470,0
20241031,165800,71223727,1470,1470,1470,1470,0
20241031,165700,71223727,1470,1470,1470,1470,1031
20241031,165600,71223727,1470,1470,1470,1470,0
20241031,165500,71223727,1470,1470,1470,1470,0
20241031,165400,71223727,1470,1470,1470,1470,0
20241031,165300,71223727,1470,1470,1470,1470,0
20241031,165200,71223727,1470,1470,1470,1470,0
20241031,165100,71223727,1470,1470,1470,1470,0
20241031,165000,71223727,1470,1470,1470,1470,0
20241031,164900,71223727,1470,1470,1470,1470,0
20241031,164800,71223727,1470,1470,1470,1470,0
20241031,164700,71223727,1470,1470,1470,1470,0
20241031,164600,71223727,1470,1470,1470,1470,0
20241031,164500,71223727,1470,1470,1470,1470,0
20241031,164400,71223727,1470,1470,1470,1470,0
20241031,164300,71223727,1470,1470,1470,1470,0
20241031,164200,71223727,1470,1470,1470,1470,0
20241031,164100,71223727,1470,1470,1470,1470,0
20241031,164000,71223727,1470,1470,1470,1470,0
20241031,163900,71223727,1470,1470,1470,1470,0
20241031,163800,71223727,1470,1470,1470,1470,0
20241031,163700,71223727,1470,1470,1470,1470,0
20241031,163600,71223727,1470,1470,1470,1470,0
20241031,163500,71223727,1470,1470,1470,1470,0
20241031,163400,71223727,1470,1470,1470,1470,0
20241031,163300,71223727,1470,1470,1470,1470,0
20241031,163200,71223727,1470,1470,1470,1470,0
20241031,163100,71223727,1470,1470,1470,1470,0
20241031,163000,71223727,1470,1470,1470,1470,0
20241031,162900,71223727,1470,1470,1470,1470,0
20241031,162800,71223727,1470,1470,1470,1470,0
20241031,162700,71223727,1470,1470,1470,1470,1031
20241031,162600,71223727,1470,1470,1470,1470,0
20241031,162500,71223727,1470,1470,1470,1470,0
20241031,162400,71223727,1470,1470,1470,1470,0
20241031,162300,71223727,1470,1470,1470,1470,0
20241031,162200,71223727,1470,1470,1470,1470,0
20241031,162100,71223727,1470,1470,1470,1470,0
20241031,162000,71223727,1470,1470,1470,1470,0
20241031,161900,71223727,1470,1470,1470,1470,0
20241031,161800,71223727,1470,1470,1470,1470,0
20241031,161700,71223727,1470,1470,1470,1470,0
20241031,161600,71223727,1470,1470,1470,1470,0
20241031,161500,71223727,1470,1470,1470,1470,0
20241031,161400,71223727,1470,1470,1470,1470,0
20241031,161300,71223727,1470,1470,1470,1470,0
20241031,161200,71223727,1470,1470,1470,1470,0
20241031,161100,71223727,1470,1470,1470,1470,0
20241031,161000,71223727,1470,1470,1470,1470,0
20241031,160900,71223727,1470,1470,1470,1470,0
20241031,160800,71223727,1470,1470,1470,1470,0
20241031,160700,71223727,1470,1470,1470,1470,0
20241031,160600,71223727,1470,1470,1470,1470,0
20241031,160500,71223727,1470,1470,1470,1470,0
20241031,160400,71223727,1470,1470,1470,1470,0
20241031,160300,71223727,1470,1470,1470,1470,0
20241031,160200,71223727,1470,1470,1470,1470,0
20241031,160100,71223727,1470,1470,1470,1470,0
20241031,160000,71223727,1470,1470,1470,1470,0
20241031,155900,71223727,1470,1470,1470,1470,0
20241031,155800,71223727,1470,1470,1470,1470,0
20241031,155700,71223727,1470,1470,1470,1470,1031
20241031,155600,71223727,1470,1470,1470,1470,0
20241031,155500,71223727,1470,1470,1470,1470,0
20241031,155400,71223727,1470,1470,1470,1470,0
20241031,155300,71223727,1470,1470,1470,1470,0
20241031,155200,71223727,1470,1470,1470,1470,0
20241031,155100,71223727,1470,1470,1470,1470,0
20241031,155000,71223727,1470,1470,1470,1470,0
20241031,154900,71223727,1470,1470,1470,1470,0
20241031,154800,71223727,1470,1470,1470,1470,0
20241031,154700,71223727,1470,1470,1470,1470,0
20241031,154600,71223727,1470,1470,1470,1470,0
20241031,154500,71223727,1470,1470,1470,1470,0
20241031,154400,71223727,1470,1470,1470,1470,0
20241031,154300,71223727,1470,1470,1470,1470,0
20241031,154200,71223727,1470,1470,1470,1470,0
20241031,154100,71223727,1470,1470,1470,1470,0
20241031,154000,71223727,1470,1470,1470,1470,0
20241031,153900,71223727,1470,1470,1470,1470,0
20241031,153800,71223727,1470,1470,1470,1470,0
20241031,153700,71223727,1470,1470,1470,1470,0
20241031,153600,71223727,1470,1470,1470,1470,0
20241031,153500,71223727,1470,1470,1470,1470,0
20241031,153400,71223727,1470,1470,1470,1470,0
20241031,153300,71223727,1470,1470,1470,1470,0
20241031,153200,71223727,1470,1470,1470,1470,0
20241031,153100,71223727,1470,1470,1470,1470,0
20241031,153000,71223727,1470,1470,1470,1470,1031
20241031,152900,69708157,1470,1470,1470,1470,0
20241031,152800,69708157,1470,1470,1470,1470,0
20241031,152700,69708157,1470,1470,1470,1470,0
20241031,152600,69708157,1470,1470,1470,1470,0
20241031,152500,69708157,1470,1470,1470,1470,0
20241031,152400,69708157,1470,1470,1470,1470,0
20241031,152300,69708157,1470,1470,1470,1470,0
20241031,152200,69708157,1470,1470,1470,1470,0
20241031,152100,69708157,1470,1470,1470,1470,0
20241031,152000,69708157,1470,1470,1470,1470,0
20241031,151900,69708157,1470,1451,1470,1451,5000
20241031,151800,62429175,1451,1449,1451,1449,1000
20241031,151700,60980166,1449,1449,1449,1449,0
20241031,151600,60980166,1449,1449,1449,1449,0
20241031,151500,60980166,1449,1449,1449,1449,0
20241031,151400,60980166,1449,1449,1449,1449,0
20241031,151300,60980166,1449,1449,1449,1449,0
20241031,151200,60980166,1449,1449,1449,1449,0
20241031,151100,60980166,1449,1449,1449,1449,0
20241031,151000,60980166,1449,1449,1449,1449,0
20241031,150900,60980166,1449,1449,1449,1449,0
20241031,150800,60980166,1449,1449,1449,1449,0
20241031,150700,60980166,1449,1449,1449,1449,0
20241031,150600,60980166,1449,1449,1449,1449,0
20241031,150500,60980166,1449,1449,1449,1449,0
20241031,150400,60980166,1449,1449,1449,1449,0
20241031,150300,60980166,1449,1449,1449,1449,0
20241031,150200,60980166,1449,1449,1449,1449,0
20241031,150100,60980166,1449,1449,1449,1449,0
20241031,150000,60980166,1449,1449,1449,1449,0
20241031,145900,60980166,1449,1449,1449,1449,0
20241031,145800,60980166,1449,1449,1449,1449,0
20241031,145700,60980166,1449,1449,1449,1449,0
20241031,145600,60980166,1449,1449,1449,1449,1
20241031,145500,60978717,1449,1449,1449,1449,0
20241031,145400,60978717,1449,1449,1449,1449,0
20241031,145300,60978717,1449,1449,1449,1449,0
20241031,145200,60978717,1449,1449,1449,1449,0
20241031,145100,60978717,1449,1449,1449,1449,0
20241031,145000,60978717,1449,1449,1449,1449,0
20241031,144900,60978717,1449,1449,1449,1449,0
20241031,144800,60978717,1449,1449,1449,1449,0
20241031,144700,60978717,1449,1449,1449,1449,0
20241031,144600,60978717,1449,1449,1449,1449,0
20241031,144500,60978717,1449,1449,1449,1449,0
20241031,144400,60978717,1449,1449,1449,1449,0
20241031,144300,60978717,1449,1449,1449,1449,0
20241031,144200,60978717,1449,1449,1449,1449,0
20241031,144100,60978717,1449,1449,1449,1449,0
20241031,144000,60978717,1449,1449,1449,1449,0
20241031,143900,60978717,1449,1449,1449,1449,1
20241031,143800,60977268,1449,1449,1449,1449,0
20241031,143700,60977268,1449,1449,1449,1449,0
20241031,143600,60977268,1449,1449,1449,1449,0
20241031,143500,60977268,1449,1449,1449,1449,0
20241031,143400,60977268,1449,1449,1449,1449,0
20241031,143300,60977268,1449,1448,1449,1448,2
20241031,143200,60974371,1449,1449,1449,1449,0
20241031,143100,60974371,1449,1449,1449,1449,0
20241031,143000,60974371,1449,1449,1449,1449,0
20241031,142900,60974371,1449,1449,1449,1449,0
20241031,142800,60974371,1449,1449,1449,1449,0
20241031,142700,60974371,1449,1449,1449,1449,0
20241031,142600,60974371,1449,1449,1449,1449,0
20241031,142500,60974371,1449,1449,1449,1449,0
20241031,142400,60974371,1449,1449,1449,1449,0
20241031,142300,60974371,1449,1449,1449,1449,0
20241031,142200,60974371,1449,1449,1449,1449,0
20241031,142100,60974371,1449,1449,1449,1449,0
20241031,142000,60974371,1449,1449,1449,1449,0
20241031,141900,60974371,1449,1449,1449,1449,0
20241031,141800,60974371,1449,1449,1449,1449,0
20241031,141700,60974371,1449,1449,1449,1449,0
20241031,141600,60974371,1449,1449,1449,1449,0
20241031,141500,60974371,1449,1449,1449,1449,0
20241031,141400,60974371,1449,1449,1449,1449,0
20241031,141300,60974371,1449,1449,1449,1449,2
20241031,141200,60971473,1450,1450,1450,1450,0
20241031,141100,60971473,1450,1450,1450,1450,0
20241031,141000,60971473,1450,1450,1450,1450,0
20241031,140900,60971473,1450,1450,1450,1450,0
20241031,140800,60971473,1450,1450,1450,1450,5
20241031,140700,60964223,1450,1450,1450,1450,0
20241031,140600,60964223,1450,1450,1450,1450,0
20241031,140500,60964223,1450,1450,1450,1450,0
20241031,140400,60964223,1450,1450,1450,1450,0
20241031,140300,60964223,1450,1450,1450,1450,0
20241031,140200,60964223,1450,1450,1450,1450,0
20241031,140100,60964223,1450,1450,1450,1450,0
20241031,140000,60964223,1450,1450,1450,1450,0
20241031,135900,60964223,1450,1450,1450,1450,0
20241031,135800,60964223,1450,1450,1450,1450,0
20241031,135700,60964223,1450,1450,1450,1450,0
20241031,135600,60964223,1450,1450,1450,1450,0
20241031,135500,60964223,1450,1450,1450,1450,0
20241031,135400,60964223,1450,1450,1450,1450,0
20241031,135300,60964223,1450,1450,1450,1450,0
20241031,135200,60964223,1450,1450,1450,1450,0
20241031,135100,60964223,1450,1450,1450,1450,0
20241031,135000,60964223,1450,1450,1450,1450,0
20241031,134900,60964223,1450,1450,1450,1450,0
20241031,134800,60964223,1450,1450,1450,1450,0
20241031,134700,60964223,1450,1450,1450,1450,0
20241031,134600,60964223,1450,1450,1450,1450,2
20241031,134500,60961323,1450,1450,1450,1450,0
20241031,134400,60961323,1450,1450,1450,1450,1
20241031,134300,60959873,1450,1450,1450,1450,0
20241031,134200,60959873,1450,1450,1450,1450,0
20241031,134100,60959873,1450,1450,1450,1450,0
20241031,134000,60959873,1450,1450,1450,1450,0
20241031,133900,60959873,1450,1450,1450,1450,0
20241031,133800,60959873,1450,1450,1450,1450,0
20241031,133700,60959873,1450,1450,1450,1450,0
20241031,133600,60959873,1450,1450,1450,1450,0
20241031,133500,60959873,1450,1450,1450,1450,0
20241031,133400,60959873,1450,1450,1450,1450,0
20241031,133300,60959873,1450,1450,1450,1450,0
20241031,133200,60959873,1450,1450,1450,1450,0
20241031,133100,60959873,1450,1450,1450,1450,0
20241031,133000,60959873,1450,1450,1450,1450,0
20241031,132900,60959873,1450,1450,1450,1450,0
20241031,132800,60959873,1450,1450,1450,1450,0
20241031,132700,60959873,1450,1450,1450,1450,0
20241031,132600,60959873,1450,1450,1450,1450,0
20241031,132500,60959873,1450,1450,1450,1450,0
20241031,132400,60959873,1450,1450,1450,1450,0
20241031,132300,60959873,1450,1450,1450,1450,0
20241031,132200,60959873,1450,1450,1450,1450,0
20241031,132100,60959873,1450,1450,1450,1450,0
20241031,132000,60959873,1450,1450,1450,1450,0
20241031,131900,60959873,1450,1450,1450,1450,0
20241031,131800,60959873,1450,1450,1450,1450,0
20241031,131700,60959873,1450,1450,1450,1450,0
20241031,131600,60959873,1450,1450,1450,1450,0
20241031,131500,60959873,1450,1450,1450,1450,0
20241031,131400,60959873,1450,1450,1450,1450,0
20241031,131300,60959873,1450,1450,1450,1450,0
20241031,131200,60959873,1450,1450,1450,1450,0
20241031,131100,60959873,1450,1450,1450,1450,0
20241031,131000,60959873,1450,1450,1450,1450,0
20241031,130900,60959873,1450,1450,1450,1450,0
20241031,130800,60959873,1450,1450,1450,1450,0
20241031,130700,60959873,1450,1450,1450,1450,0
20241031,130600,60959873,1450,1450,1450,1450,0
20241031,130500,60959873,1450,1450,1450,1450,0
20241031,130400,60959873,1450,1450,1450,1450,0
20241031,130300,60959873,1450,1450,1450,1450,0
20241031,130200,60959873,1450,1450,1450,1450,0
20241031,130100,60959873,1450,1450,1450,1450,1
20241031,130000,60958423,1451,1451,1451,1451,0
20241031,125900,60958423,1451,1451,1451,1451,0
20241031,125800,60958423,1451,1451,1451,1451,0
20241031,125700,60958423,1451,1451,1451,1451,0
20241031,125600,60958423,1451,1451,1451,1451,8
20241031,125500,60946815,1450,1450,1450,1450,5000
20241031,125400,53696815,1450,1450,1450,1450,5000
20241031,125300,46446815,1450,1450,1450,1450,0
20241031,125200,46446815,1450,1450,1450,1450,0
20241031,125100,46446815,1450,1450,1450,1450,0
20241031,125000,46446815,1450,1450,1450,1450,0
20241031,124900,46446815,1450,1450,1450,1450,0
20241031,124800,46446815,1450,1450,1450,1450,0
20241031,124700,46446815,1450,1450,1450,1450,0
20241031,124600,46446815,1450,1450,1450,1450,0
20241031,124500,46446815,1450,1450,1450,1450,0
20241031,124400,46446815,1450,1450,1450,1450,0
20241031,124300,46446815,1450,1450,1450,1450,0
20241031,124200,46446815,1450,1450,1450,1450,0
20241031,124100,46446815,1450,1450,1450,1450,99
20241031,124000,46303265,1450,1450,1450,1450,1
20241031,123900,46301815,1449,1448,1449,1448,5000
20241031,123800,39057807,1448,1448,1448,1448,0
20241031,123700,39057807,1448,1448,1448,1448,5
20241031,123600,39050567,1448,1448,1448,1448,0
20241031,123500,39050567,1448,1448,1448,1448,0
20241031,123400,39050567,1448,1448,1448,1448,0
20241031,123300,39050567,1448,1448,1448,1448,0
20241031,123200,39050567,1448,1448,1448,1448,0
20241031,123100,39050567,1448,1448,1448,1448,0
20241031,123000,39050567,1448,1448,1448,1448,1
20241031,122900,39049119,1448,1448,1448,1448,0
20241031,122800,39049119,1448,1448,1448,1448,0
20241031,122700,39049119,1448,1448,1448,1448,2
20241031,122600,39046223,1441,1441,1441,1441,1
20241031,122500,39044782,1450,1450,1450,1450,0
20241031,122400,39044782,1450,1450,1450,1450,0
20241031,122300,39044782,1450,1450,1450,1450,0
20241031,122200,39044782,1450,1450,1450,1450,0
20241031,122100,39044782,1450,1450,1450,1450,0
20241031,122000,39044782,1450,1450,1450,1450,0
20241031,121900,39044782,1450,1450,1450,1450,0
20241031,121800,39044782,1450,1450,1450,1450,0
20241031,121700,39044782,1450,1450,1450,1450,0
20241031,121600,39044782,1450,1450,1450,1450,0
20241031,121500,39044782,1450,1450,1450,1450,0
20241031,121400,39044782,1450,1450,1450,1450,0
20241031,121300,39044782,1450,1450,1450,1450,0
20241031,121200,39044782,1450,1450,1450,1450,0
20241031,121100,39044782,1450,1450,1450,1450,0
20241031,121000,39044782,1450,1450,1450,1450,0
20241031,120900,39044782,1450,1450,1450,1450,0
20241031,120800,39044782,1450,1450,1450,1450,0
20241031,120700,39044782,1450,1450,1450,1450,0
20241031,120600,39044782,1450,1450,1450,1450,0
20241031,120500,39044782,1450,1450,1450,1450,0
20241031,120400,39044782,1450,1450,1450,1450,0
20241031,120300,39044782,1450,1450,1450,1450,0
20241031,120200,39044782,1450,1450,1450,1450,0
20241031,120100,39044782,1450,1450,1450,1450,0
20241031,120000,39044782,1450,1450,1450,1450,0
20241031,115900,39044782,1450,1450,1450,1450,0
20241031,115800,39044782,1450,1450,1450,1450,0
20241031,115700,39044782,1450,1450,1450,1450,0
20241031,115600,39044782,1450,1450,1450,1450,0
20241031,115500,39044782,1450,1450,1450,1450,0
20241031,115400,39044782,1450,1450,1450,1450,0
20241031,115300,39044782,1450,1450,1450,1450,0
20241031,115200,39044782,1450,1450,1450,1450,0
20241031,115100,39044782,1450,1450,1450,1450,0
20241031,115000,39044782,1450,1450,1450,1450,0
20241031,114900,39044782,1450,1450,1450,1450,0
20241031,114800,39044782,1450,1450,1450,1450,300
20241031,114700,38609782,1450,1450,1450,1450,0
20241031,114600,38609782,1450,1450,1450,1450,10000
20241031,114500,24109782,1450,1450,1450,1450,5000
20241031,114400,16859782,1450,1449,1450,1449,5000
20241031,114300,9610058,1449,1449,1449,1449,0
20241031,114200,9610058,1449,1449,1449,1449,0
20241031,114100,9610058,1449,1449,1449,1449,0
20241031,114000,9610058,1449,1449,1449,1449,0
20241031,113900,9610058,1449,1449,1449,1449,0
20241031,113800,9610058,1449,1449,1449,1449,0
20241031,113700,9610058,1449,1449,1449,1449,0
20241031,113600,9610058,1449,1449,1449,1449,0
20241031,113500,9610058,1449,1449,1449,1449,1
20241031,113400,9608609,1440,1449,1449,1440,2
20241031,113300,9605720,1449,1449,1449,1449,0
20241031,113200,9605720,1449,1449,1449,1449,0
20241031,113100,9605720,1449,1449,1449,1449,0
20241031,113000,9605720,1449,1449,1449,1449,0
20241031,112900,9605720,1449,1449,1449,1449,0
20241031,112800,9605720,1449,1449,1449,1449,0
20241031,112700,9605720,1449,1449,1449,1449,0
20241031,112600,9605720,1449,1449,1449,1440,9
20241031,112500,9592724,1440,1442,1442,1440,7
20241031,112400,9582641,1450,1450,1450,1450,0
20241031,112300,9582641,1450,1450,1450,1450,0
20241031,112200,9582641,1450,1450,1450,1450,0
20241031,112100,9582641,1450,1450,1450,1450,0
20241031,112000,9582641,1450,1450,1450,1450,0
20241031,111900,9582641,1450,1450,1450,1450,0
20241031,111800,9582641,1450,1450,1450,1450,0
20241031,111700,9582641,1450,1450,1450,1450,0
20241031,111600,9582641,1450,1450,1450,1450,0
20241031,111500,9582641,1450,1450,1450,1450,0
20241031,111400,9582641,1450,1450,1450,1450,0
20241031,111300,9582641,1450,1450,1450,1450,0
20241031,111200,9582641,1450,1450,1450,1450,0
20241031,111100,9582641,1450,1450,1450,1450,0
20241031,111000,9582641,1450,1450,1450,1450,0
20241031,110900,9582641,1450,1450,1450,1450,0
20241031,110800,9582641,1450,1450,1450,1450,0
20241031,110700,9582641,1450,1450,1450,1450,0
20241031,110600,9582641,1450,1450,1450,1450,0
20241031,110500,9582641,1450,1450,1450,1450,0
20241031,110400,9582641,1450,1450,1450,1450,0
20241031,110300,9582641,1450,1450,1450,1450,0
20241031,110200,9582641,1450,1450,1450,1450,0
20241031,110100,9582641,1450,1450,1450,1450,0
20241031,110000,9582641,1450,1450,1450,1450,0
20241031,105900,9582641,1450,1450,1450,1450,0
20241031,105800,9582641,1450,1450,1450,1450,0
20241031,105700,9582641,1450,1450,1450,1450,2
20241031,105600,9579741,1450,1450,1450,1450,0
20241031,105500,9579741,1450,1450,1450,1450,0
20241031,105400,9579741,1450,1450,1450,1450,0
20241031,105300,9579741,1450,1450,1450,1450,0
20241031,105200,9579741,1450,1450,1450,1450,0
20241031,105100,9579741,1450,1450,1450,1450,0
20241031,105000,9579741,1450,1450,1450,1450,0
20241031,104900,9579741,1450,1450,1450,1450,0
20241031,104800,9579741,1450,1450,1450,1450,1
20241031,104700,9578291,1453,1453,1453,1453,0
20241031,104600,9578291,1453,1453,1453,1453,0
20241031,104500,9578291,1453,1453,1453,1453,0
20241031,104400,9578291,1453,1453,1453,1453,0
20241031,104300,9578291,1453,1453,1453,1453,0
20241031,104200,9578291,1453,1453,1453,1453,0
20241031,104100,9578291,1453,1453,1453,1453,0
20241031,104000,9578291,1453,1453,1453,1453,0
20241031,103900,9578291,1453,1453,1453,1453,0
20241031,103800,9578291,1453,1453,1453,1453,0
20241031,103700,9578291,1453,1453,1453,1453,1
20241031,103600,9576838,1454,1454,1454,1454,0
20241031,103500,9576838,1454,1454,1454,1454,0
20241031,103400,9576838,1454,1454,1454,1454,0
20241031,103300,9576838,1454,1454,1454,1454,0
20241031,103200,9576838,1454,1454,1454,1454,1
20241031,103100,9575384,1454,1454,1454,1454,10
20241031,103000,9560844,1453,1453,1453,1453,0
20241031,102900,9560844,1453,1453,1453,1453,3
20241031,102800,9556485,1454,1454,1454,1454,0
20241031,102700,9556485,1454,1454,1454,1454,0
20241031,102600,9556485,1454,1454,1454,1454,0
20241031,102500,9556485,1454,1454,1454,1454,1
20241031,102400,9555031,1454,1454,1454,1454,0
20241031,102300,9555031,1454,1448,1454,1448,5001
20241031,102200,2304687,1450,1450,1450,1450,0
20241031,102100,2304687,1450,1450,1450,1450,0
20241031,102000,2304687,1450,1450,1450,1450,0
20241031,101900,2304687,1450,1450,1450,1450,0
20241031,101800,2304687,1450,1450,1450,1450,0
20241031,101700,2304687,1450,1450,1450,1450,0
20241031,101600,2304687,1450,1450,1450,1450,0
20241031,101500,2304687,1450,1450,1450,1450,1
20241031,101400,2303237,1450,1450,1450,1450,0
20241031,101300,2303237,1450,1450,1450,1450,0
20241031,101200,2303237,1450,1450,1450,1450,25
20241031,101100,2266987,1450,1450,1450,1450,2
20241031,101000,2264087,1450,1450,1450,1450,0
20241031,100900,2264087,1450,1440,1450,1439,501
20241031,100800,1542731,1450,1444,1450,1439,1001
20241031,100700,101389,1450,1450,1450,1450,0
20241031,100600,101389,1450,1450,1450,1450,0
20241031,100500,101389,1450,1450,1450,1450,0
20241031,100400,101389,1450,1450,1450,1450,0
20241031,100300,101389,1450,1450,1450,1450,0
20241031,100200,101389,1450,1450,1450,1450,0
20241031,100100,101389,1450,1450,1450,1450,0
20241031,100000,101389,1450,1450,1450,1450,0
20241031,095900,101389,1450,1450,1450,1450,0
20241031,095800,101389,1450,1450,1450,1450,0
20241031,095700,101389,1450,1450,1450,1450,0
20241031,095600,101389,1450,1450,1450,1450,0
20241031,095500,101389,1450,1446,1450,1446,12
20241031,095400,84033,1450,1450,1450,1450,0
20241031,095300,84033,1450,1450,1450,1450,0
20241031,095200,84033,1450,1450,1450,1450,0
20241031,095100,84033,1450,1450,1450,1450,0
20241031,095000,84033,1450,1450,1450,1450,0
20241031,094900,84033,1450,1450,1450,1450,0
20241031,094800,84033,1450,1450,1450,1450,0
20241031,094700,84033,1450,1450,1450,1450,0
20241031,094600,84033,1450,1450,1450,1450,0
20241031,094500,84033,1450,1450,1450,1450,0
20241031,094400,84033,1450,1450,1450,1450,0
20241031,094300,84033,1450,1450,1450,1450,5
20241031,094200,76783,1450,1450,1450,1450,0
20241031,094100,76783,1450,1450,1450,1450,26
20241031,094000,39083,1446,1446,1446,1446,1
20241031,093900,37637,1450,1450,1450,1450,0
20241031,093800,37637,1450,1450,1450,1450,0
20241031,093700,37637,1450,1450,1450,1450,0
20241031,093600,37637,1450,1450,1450,1450,0
20241031,093500,37637,1450,1450,1450,1450,0
20241031,093400,37637,1450,1450,1450,1450,0
20241031,093300,37637,1450,1447,1450,1447,12
20241031,093200,20270,1450,1450,1450,1450,0
20241031,093100,20270,1450,1450,1450,1450,0
20241031,093000,20270,1450,1450,1450,1450,0
20241031,092900,20270,1450,1450,1450,1450,2
20241031,092800,17370,1450,1450,1450,1450,0
20241031,092700,17370,1450,1450,1450,1450,0
20241031,092600,17370,1450,1450,1450,1450,0
20241031,092500,17370,1450,1450,1450,1450,0
20241031,092400,17370,1450,1450,1450,1450,5
20241031,092300,10120,1455,1455,1455,1455,0
20241031,092200,10120,1455,1455,1455,1455,0
20241031,092100,10120,1455,1455,1455,1455,0
20241031,092000,10120,1455,1455,1455,1455,0
20241031,091900,10120,1455,1455,1455,1455,1
20241031,091800,8665,1455,1455,1455,1455,0
20241031,091700,8665,1455,1455,1455,1455,0
20241031,091600,8665,1455,1455,1455,1455,0
20241031,091500,8665,1455,1455,1455,1455,0
20241031,091400,8665,1455,1455,1455,1455,0
20241031,091300,8665,1455,1455,1455,1455,0
20241031,091200,8665,1455,1455,1455,1455,0
20241031,091100,8665,1455,1455,1455,1455,0
20241031,091000,8665,1455,1455,1455,1455,0
20241031,090900,8665,1455,1455,1455,1455,0
20241031,090800,8665,1455,1455,1455,1455,0
20241031,090700,8665,1455,1455,1455,1455,0
20241031,090600,8665,1455,1455,1455,1455,0
20241031,090500,8665,1455,1455,1455,1455,0
20241031,090400,8665,1455,1455,1455,1455,0
20241031,090300,8665,1455,1455,1455,1455,0
20241031,090200,8665,1455,1455,1455,1455,0
20241031,090100,8665,1455,1455,1455,1455,0
20241031,090000,8665,1455,1442,1455,1442,6