KissMeData/106240/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,201600,18036496,1054,1054,1054,1054,293
20241030,201500,18036496,1054,1054,1054,1054,0
20241030,201400,18036496,1054,1054,1054,1054,0
20241030,201300,18036496,1054,1054,1054,1054,0
20241030,201200,18036496,1054,1054,1054,1054,0
20241030,201100,18036496,1054,1054,1054,1054,0
20241030,201000,18036496,1054,1054,1054,1054,0
20241030,200900,18036496,1054,1054,1054,1054,0
20241030,200800,18036496,1054,1054,1054,1054,0
20241030,200700,18036496,1054,1054,1054,1054,0
20241030,200600,18036496,1054,1054,1054,1054,0
20241030,200500,18036496,1054,1054,1054,1054,0
20241030,200400,18036496,1054,1054,1054,1054,0
20241030,200300,18036496,1054,1054,1054,1054,0
20241030,200200,18036496,1054,1054,1054,1054,0
20241030,200100,18036496,1054,1054,1054,1054,0
20241030,200000,18036496,1054,1054,1054,1054,0
20241030,195900,18036496,1054,1054,1054,1054,0
20241030,195800,18036496,1054,1054,1054,1054,0
20241030,195700,18036496,1054,1054,1054,1054,0
20241030,195600,18036496,1054,1054,1054,1054,0
20241030,195500,18036496,1054,1054,1054,1054,0
20241030,195400,18036496,1054,1054,1054,1054,0
20241030,195300,18036496,1054,1054,1054,1054,0
20241030,195200,18036496,1054,1054,1054,1054,0
20241030,195100,18036496,1054,1054,1054,1054,0
20241030,195000,18036496,1054,1054,1054,1054,0
20241030,194900,18036496,1054,1054,1054,1054,0
20241030,194800,18036496,1054,1054,1054,1054,0
20241030,194700,18036496,1054,1054,1054,1054,0
20241030,194600,18036496,1054,1054,1054,1054,293
20241030,194500,18036496,1054,1054,1054,1054,0
20241030,194400,18036496,1054,1054,1054,1054,0
20241030,194300,18036496,1054,1054,1054,1054,0
20241030,194200,18036496,1054,1054,1054,1054,0
20241030,194100,18036496,1054,1054,1054,1054,0
20241030,194000,18036496,1054,1054,1054,1054,0
20241030,193900,18036496,1054,1054,1054,1054,0
20241030,193800,18036496,1054,1054,1054,1054,0
20241030,193700,18036496,1054,1054,1054,1054,0
20241030,193600,18036496,1054,1054,1054,1054,0
20241030,193500,18036496,1054,1054,1054,1054,0
20241030,193400,18036496,1054,1054,1054,1054,0
20241030,193300,18036496,1054,1054,1054,1054,0
20241030,193200,18036496,1054,1054,1054,1054,0
20241030,193100,18036496,1054,1054,1054,1054,0
20241030,193000,18036496,1054,1054,1054,1054,0
20241030,192900,18036496,1054,1054,1054,1054,0
20241030,192800,18036496,1054,1054,1054,1054,0
20241030,192700,18036496,1054,1054,1054,1054,0
20241030,192600,18036496,1054,1054,1054,1054,0
20241030,192500,18036496,1054,1054,1054,1054,0
20241030,192400,18036496,1054,1054,1054,1054,0
20241030,192300,18036496,1054,1054,1054,1054,0
20241030,192200,18036496,1054,1054,1054,1054,0
20241030,192100,18036496,1054,1054,1054,1054,0
20241030,192000,18036496,1054,1054,1054,1054,0
20241030,191900,18036496,1054,1054,1054,1054,0
20241030,191800,18036496,1054,1054,1054,1054,0
20241030,191700,18036496,1054,1054,1054,1054,0
20241030,191600,18036496,1054,1054,1054,1054,293
20241030,191500,18036496,1054,1054,1054,1054,0
20241030,191400,18036496,1054,1054,1054,1054,0
20241030,191300,18036496,1054,1054,1054,1054,0
20241030,191200,18036496,1054,1054,1054,1054,0
20241030,191100,18036496,1054,1054,1054,1054,0
20241030,191000,18036496,1054,1054,1054,1054,0
20241030,190900,18036496,1054,1054,1054,1054,0
20241030,190800,18036496,1054,1054,1054,1054,0
20241030,190700,18036496,1054,1054,1054,1054,0
20241030,190600,18036496,1054,1054,1054,1054,0
20241030,190500,18036496,1054,1054,1054,1054,0
20241030,190400,18036496,1054,1054,1054,1054,0
20241030,190300,18036496,1054,1054,1054,1054,0
20241030,190200,18036496,1054,1054,1054,1054,0
20241030,190100,18036496,1054,1054,1054,1054,0
20241030,190000,18036496,1054,1054,1054,1054,0
20241030,185900,18036496,1054,1054,1054,1054,0
20241030,185800,18036496,1054,1054,1054,1054,0
20241030,185700,18036496,1054,1054,1054,1054,0
20241030,185600,18036496,1054,1054,1054,1054,0
20241030,185500,18036496,1054,1054,1054,1054,0
20241030,185400,18036496,1054,1054,1054,1054,0
20241030,185300,18036496,1054,1054,1054,1054,0
20241030,185200,18036496,1054,1054,1054,1054,0
20241030,185100,18036496,1054,1054,1054,1054,0
20241030,185000,18036496,1054,1054,1054,1054,0
20241030,184900,18036496,1054,1054,1054,1054,0
20241030,184800,18036496,1054,1054,1054,1054,0
20241030,184700,18036496,1054,1054,1054,1054,0
20241030,184600,18036496,1054,1054,1054,1054,293
20241030,184500,18036496,1054,1054,1054,1054,0
20241030,184400,18036496,1054,1054,1054,1054,0
20241030,184300,18036496,1054,1054,1054,1054,0
20241030,184200,18036496,1054,1054,1054,1054,0
20241030,184100,18036496,1054,1054,1054,1054,0
20241030,184000,18036496,1054,1054,1054,1054,0
20241030,183900,18036496,1054,1054,1054,1054,0
20241030,183800,18036496,1054,1054,1054,1054,0
20241030,183700,18036496,1054,1054,1054,1054,0
20241030,183600,18036496,1054,1054,1054,1054,0
20241030,183500,18036496,1054,1054,1054,1054,0
20241030,183400,18036496,1054,1054,1054,1054,0
20241030,183300,18036496,1054,1054,1054,1054,0
20241030,183200,18036496,1054,1054,1054,1054,0
20241030,183100,18036496,1054,1054,1054,1054,0
20241030,183000,18036496,1054,1054,1054,1054,0
20241030,182900,18036496,1054,1054,1054,1054,0
20241030,182800,18036496,1054,1054,1054,1054,0
20241030,182700,18036496,1054,1054,1054,1054,0
20241030,182600,18036496,1054,1054,1054,1054,0
20241030,182500,18036496,1054,1054,1054,1054,0
20241030,182400,18036496,1054,1054,1054,1054,0
20241030,182300,18036496,1054,1054,1054,1054,0
20241030,182200,18036496,1054,1054,1054,1054,0
20241030,182100,18036496,1054,1054,1054,1054,0
20241030,182000,18036496,1054,1054,1054,1054,0
20241030,181900,18036496,1054,1054,1054,1054,0
20241030,181800,18036496,1054,1054,1054,1054,0
20241030,181700,18036496,1054,1054,1054,1054,0
20241030,181600,18036496,1054,1054,1054,1054,293
20241030,181500,18036496,1054,1054,1054,1054,0
20241030,181400,18036496,1054,1054,1054,1054,0
20241030,181300,18036496,1054,1054,1054,1054,0
20241030,181200,18036496,1054,1054,1054,1054,0
20241030,181100,18036496,1054,1054,1054,1054,0
20241030,181000,18036496,1054,1054,1054,1054,0
20241030,180900,18036496,1054,1054,1054,1054,0
20241030,180800,18036496,1054,1054,1054,1054,0
20241030,180700,18036496,1054,1054,1054,1054,0
20241030,180600,18036496,1054,1054,1054,1054,0
20241030,180500,18036496,1054,1054,1054,1054,0
20241030,180400,18036496,1054,1054,1054,1054,0
20241030,180300,18036496,1054,1054,1054,1054,0
20241030,180200,18036496,1054,1054,1054,1054,0
20241030,180100,18036496,1054,1054,1054,1054,0
20241030,180000,18036496,1054,1054,1054,1054,0
20241030,175900,18036496,1054,1054,1054,1054,0
20241030,175800,18036496,1054,1054,1054,1054,0
20241030,175700,18036496,1054,1054,1054,1054,0
20241030,175600,18036496,1054,1054,1054,1054,0
20241030,175500,18036496,1054,1054,1054,1054,0
20241030,175400,18036496,1054,1054,1054,1054,0
20241030,175300,18036496,1054,1054,1054,1054,0
20241030,175200,18036496,1054,1054,1054,1054,0
20241030,175100,18036496,1054,1054,1054,1054,0
20241030,175000,18036496,1054,1054,1054,1054,0
20241030,174900,18036496,1054,1054,1054,1054,0
20241030,174800,18036496,1054,1054,1054,1054,0
20241030,174700,18036496,1054,1054,1054,1054,0
20241030,174600,18036496,1054,1054,1054,1054,293
20241030,174500,18036496,1054,1054,1054,1054,0
20241030,174400,18036496,1054,1054,1054,1054,0
20241030,174300,18036496,1054,1054,1054,1054,0
20241030,174200,18036496,1054,1054,1054,1054,0
20241030,174100,18036496,1054,1054,1054,1054,0
20241030,174000,18036496,1054,1054,1054,1054,0
20241030,173900,18036496,1054,1054,1054,1054,0
20241030,173800,18036496,1054,1054,1054,1054,0
20241030,173700,18036496,1054,1054,1054,1054,0
20241030,173600,18036496,1054,1054,1054,1054,0
20241030,173500,18036496,1054,1054,1054,1054,0
20241030,173400,18036496,1054,1054,1054,1054,0
20241030,173300,18036496,1054,1054,1054,1054,0
20241030,173200,18036496,1054,1054,1054,1054,0
20241030,173100,18036496,1054,1054,1054,1054,0
20241030,173000,18036496,1054,1054,1054,1054,0
20241030,172900,18036496,1054,1054,1054,1054,0
20241030,172800,18036496,1054,1054,1054,1054,0
20241030,172700,18036496,1054,1054,1054,1054,0
20241030,172600,18036496,1054,1054,1054,1054,0
20241030,172500,18036496,1054,1054,1054,1054,0
20241030,172400,18036496,1054,1054,1054,1054,0
20241030,172300,18036496,1054,1054,1054,1054,0
20241030,172200,18036496,1054,1054,1054,1054,0
20241030,172100,18036496,1054,1054,1054,1054,0
20241030,172000,18036496,1054,1054,1054,1054,0
20241030,171900,18036496,1054,1054,1054,1054,0
20241030,171800,18036496,1054,1054,1054,1054,0
20241030,171700,18036496,1054,1054,1054,1054,0
20241030,171600,18036496,1054,1054,1054,1054,293
20241030,171500,18036496,1054,1054,1054,1054,0
20241030,171400,18036496,1054,1054,1054,1054,0
20241030,171300,18036496,1054,1054,1054,1054,0
20241030,171200,18036496,1054,1054,1054,1054,0
20241030,171100,18036496,1054,1054,1054,1054,0
20241030,171000,18036496,1054,1054,1054,1054,0
20241030,170900,18036496,1054,1054,1054,1054,0
20241030,170800,18036496,1054,1054,1054,1054,0
20241030,170700,18036496,1054,1054,1054,1054,0
20241030,170600,18036496,1054,1054,1054,1054,0
20241030,170500,18036496,1054,1054,1054,1054,0
20241030,170400,18036496,1054,1054,1054,1054,0
20241030,170300,18036496,1054,1054,1054,1054,0
20241030,170200,18036496,1054,1054,1054,1054,0
20241030,170100,18036496,1054,1054,1054,1054,0
20241030,170000,18036496,1054,1054,1054,1054,0
20241030,165900,18036496,1054,1054,1054,1054,0
20241030,165800,18036496,1054,1054,1054,1054,0
20241030,165700,18036496,1054,1054,1054,1054,0
20241030,165600,18036496,1054,1054,1054,1054,0
20241030,165500,18036496,1054,1054,1054,1054,0
20241030,165400,18036496,1054,1054,1054,1054,0
20241030,165300,18036496,1054,1054,1054,1054,0
20241030,165200,18036496,1054,1054,1054,1054,0
20241030,165100,18036496,1054,1054,1054,1054,0
20241030,165000,18036496,1054,1054,1054,1054,0
20241030,164900,18036496,1054,1054,1054,1054,0
20241030,164800,18036496,1054,1054,1054,1054,0
20241030,164700,18036496,1054,1054,1054,1054,0
20241030,164600,18036496,1054,1054,1054,1054,293
20241030,164500,18036496,1054,1054,1054,1054,0
20241030,164400,18036496,1054,1054,1054,1054,0
20241030,164300,18036496,1054,1054,1054,1054,0
20241030,164200,18036496,1054,1054,1054,1054,0
20241030,164100,18036496,1054,1054,1054,1054,0
20241030,164000,18036496,1054,1054,1054,1054,0
20241030,163900,18036496,1054,1054,1054,1054,0
20241030,163800,18036496,1054,1054,1054,1054,0
20241030,163700,18036496,1054,1054,1054,1054,0
20241030,163600,18036496,1054,1054,1054,1054,0
20241030,163500,18036496,1054,1054,1054,1054,0
20241030,163400,18036496,1054,1054,1054,1054,0
20241030,163300,18036496,1054,1054,1054,1054,0
20241030,163200,18036496,1054,1054,1054,1054,0
20241030,163100,18036496,1054,1054,1054,1054,0
20241030,163000,18036496,1054,1054,1054,1054,0
20241030,162900,18036496,1054,1054,1054,1054,0
20241030,162800,18036496,1054,1054,1054,1054,0
20241030,162700,18036496,1054,1054,1054,1054,0
20241030,162600,18036496,1054,1054,1054,1054,0
20241030,162500,18036496,1054,1054,1054,1054,0
20241030,162400,18036496,1054,1054,1054,1054,0
20241030,162300,18036496,1054,1054,1054,1054,0
20241030,162200,18036496,1054,1054,1054,1054,0
20241030,162100,18036496,1054,1054,1054,1054,0
20241030,162000,18036496,1054,1054,1054,1054,0
20241030,161900,18036496,1054,1054,1054,1054,0
20241030,161800,18036496,1054,1054,1054,1054,0
20241030,161700,18036496,1054,1054,1054,1054,0
20241030,161600,18036496,1054,1054,1054,1054,293
20241030,161500,18036496,1054,1054,1054,1054,0
20241030,161400,18036496,1054,1054,1054,1054,0
20241030,161300,18036496,1054,1054,1054,1054,0
20241030,161200,18036496,1054,1054,1054,1054,0
20241030,161100,18036496,1054,1054,1054,1054,0
20241030,161000,18036496,1054,1054,1054,1054,0
20241030,160900,18036496,1054,1054,1054,1054,0
20241030,160800,18036496,1054,1054,1054,1054,0
20241030,160700,18036496,1054,1054,1054,1054,0
20241030,160600,18036496,1054,1054,1054,1054,0
20241030,160500,18036496,1054,1054,1054,1054,0
20241030,160400,18036496,1054,1054,1054,1054,0
20241030,160300,18036496,1054,1054,1054,1054,0
20241030,160200,18036496,1054,1054,1054,1054,0
20241030,160100,18036496,1054,1054,1054,1054,0
20241030,160000,18036496,1054,1054,1054,1054,0
20241030,155900,18036496,1054,1054,1054,1054,0
20241030,155800,18036496,1054,1054,1054,1054,0
20241030,155700,18036496,1054,1054,1054,1054,0
20241030,155600,18036496,1054,1054,1054,1054,0
20241030,155500,18036496,1054,1054,1054,1054,0
20241030,155400,18036496,1054,1054,1054,1054,0
20241030,155300,18036496,1054,1054,1054,1054,0
20241030,155200,18036496,1054,1054,1054,1054,0
20241030,155100,18036496,1054,1054,1054,1054,0
20241030,155000,18036496,1054,1054,1054,1054,0
20241030,154900,18036496,1054,1054,1054,1054,0
20241030,154800,18036496,1054,1054,1054,1054,0
20241030,154700,18036496,1054,1054,1054,1054,0
20241030,154600,18036496,1054,1054,1054,1054,293
20241030,154500,18036496,1054,1054,1054,1054,0
20241030,154400,18036496,1054,1054,1054,1054,0
20241030,154300,18036496,1054,1054,1054,1054,0
20241030,154200,18036496,1054,1054,1054,1054,0
20241030,154100,18036496,1054,1054,1054,1054,0
20241030,154000,18036496,1054,1054,1054,1054,0
20241030,153900,18036496,1054,1054,1054,1054,0
20241030,153800,18036496,1054,1054,1054,1054,0
20241030,153700,18036496,1054,1054,1054,1054,0
20241030,153600,18036496,1054,1054,1054,1054,0
20241030,153500,18036496,1054,1054,1054,1054,0
20241030,153400,18036496,1054,1054,1054,1054,0
20241030,153300,18036496,1054,1054,1054,1054,0
20241030,153200,18036496,1054,1054,1054,1054,0
20241030,153100,18036496,1054,1054,1054,1054,0
20241030,153000,18036496,1054,1054,1054,1054,293
20241030,152900,17727674,1054,1054,1054,1054,0
20241030,152800,17727674,1054,1054,1054,1054,0
20241030,152700,17727674,1054,1054,1054,1054,0
20241030,152600,17727674,1054,1054,1054,1054,0
20241030,152500,17727674,1054,1054,1054,1054,0
20241030,152400,17727674,1054,1054,1054,1054,0
20241030,152300,17727674,1054,1054,1054,1054,0
20241030,152200,17727674,1054,1054,1054,1054,0
20241030,152100,17727674,1054,1054,1054,1054,0
20241030,152000,17727674,1054,1054,1054,1054,0
20241030,151900,17727674,1054,1054,1054,1054,0
20241030,151800,17727674,1054,1054,1054,1050,21
20241030,151700,17705576,1050,1054,1054,1050,878
20241030,151600,16783636,1051,1051,1051,1051,0
20241030,151500,16783636,1051,1051,1051,1051,0
20241030,151400,16783636,1051,1051,1051,1051,0
20241030,151300,16783636,1051,1051,1051,1051,0
20241030,151200,16783636,1051,1051,1051,1051,0
20241030,151100,16783636,1051,1051,1051,1051,1
20241030,151000,16782585,1054,1054,1054,1054,0
20241030,150900,16782585,1054,1054,1054,1054,0
20241030,150800,16782585,1054,1054,1054,1054,0
20241030,150700,16782585,1054,1054,1054,1054,0
20241030,150600,16782585,1054,1054,1054,1054,0
20241030,150500,16782585,1054,1054,1054,1054,0
20241030,150400,16782585,1054,1054,1054,1054,1
20241030,150300,16781531,1050,1050,1050,1050,0
20241030,150200,16781531,1050,1050,1050,1050,0
20241030,150100,16781531,1050,1050,1050,1050,11
20241030,150000,16769981,1051,1051,1051,1051,0
20241030,145900,16769981,1051,1051,1051,1051,0
20241030,145800,16769981,1051,1051,1051,1051,0
20241030,145700,16769981,1051,1051,1051,1051,0
20241030,145600,16769981,1051,1051,1051,1051,0
20241030,145500,16769981,1051,1051,1051,1051,0
20241030,145400,16769981,1051,1051,1051,1051,0
20241030,145300,16769981,1051,1051,1051,1051,0
20241030,145200,16769981,1051,1051,1051,1051,0
20241030,145100,16769981,1051,1051,1051,1051,20
20241030,145000,16748961,1051,1051,1051,1051,0
20241030,144900,16748961,1051,1051,1051,1051,0
20241030,144800,16748961,1051,1051,1051,1051,0
20241030,144700,16748961,1051,1054,1054,1051,2
20241030,144600,16746856,1050,1050,1050,1050,1231
20241030,144500,15454306,1054,1054,1054,1054,0
20241030,144400,15454306,1054,1054,1054,1054,2
20241030,144300,15452198,1051,1051,1051,1051,0
20241030,144200,15452198,1051,1051,1051,1051,0
20241030,144100,15452198,1051,1051,1051,1051,0
20241030,144000,15452198,1051,1051,1051,1051,0
20241030,143900,15452198,1051,1051,1051,1051,1
20241030,143800,15451147,1051,1051,1051,1051,0
20241030,143700,15451147,1051,1051,1051,1051,0
20241030,143600,15451147,1051,1051,1051,1051,0
20241030,143500,15451147,1051,1051,1051,1051,0
20241030,143400,15451147,1051,1051,1051,1051,0
20241030,143300,15451147,1051,1051,1051,1051,0
20241030,143200,15451147,1051,1051,1051,1051,0
20241030,143100,15451147,1051,1051,1051,1051,0
20241030,143000,15451147,1051,1051,1051,1051,0
20241030,142900,15451147,1051,1051,1051,1051,0
20241030,142800,15451147,1051,1051,1051,1051,0
20241030,142700,15451147,1051,1051,1051,1051,0
20241030,142600,15451147,1051,1051,1051,1051,0
20241030,142500,15451147,1051,1051,1051,1051,0
20241030,142400,15451147,1051,1051,1051,1051,0
20241030,142300,15451147,1051,1051,1051,1051,2381
20241030,142200,12948716,1050,1050,1050,1050,2
20241030,142100,12946616,1050,1050,1050,1050,0
20241030,142000,12946616,1050,1050,1050,1050,0
20241030,141900,12946616,1050,1050,1050,1050,0
20241030,141800,12946616,1050,1050,1050,1050,0
20241030,141700,12946616,1050,1050,1050,1050,0
20241030,141600,12946616,1050,1050,1050,1050,0
20241030,141500,12946616,1050,1050,1050,1050,0
20241030,141400,12946616,1050,1050,1050,1050,0
20241030,141300,12946616,1050,1050,1050,1050,0
20241030,141200,12946616,1050,1050,1050,1050,0
20241030,141100,12946616,1050,1050,1050,1050,10
20241030,141000,12936116,1051,1051,1051,1051,0
20241030,140900,12936116,1051,1051,1051,1051,0
20241030,140800,12936116,1051,1051,1051,1051,0
20241030,140700,12936116,1051,1051,1051,1051,1
20241030,140600,12935065,1051,1051,1051,1051,1
20241030,140500,12934014,1050,1050,1050,1050,0
20241030,140400,12934014,1050,1050,1050,1050,0
20241030,140300,12934014,1050,1050,1050,1050,0
20241030,140200,12934014,1050,1050,1050,1050,220
20241030,140100,12703014,1051,1051,1051,1051,0
20241030,140000,12703014,1051,1051,1051,1051,0
20241030,135900,12703014,1051,1051,1051,1051,0
20241030,135800,12703014,1051,1051,1051,1051,0
20241030,135700,12703014,1051,1051,1051,1051,0
20241030,135600,12703014,1051,1051,1051,1051,0
20241030,135500,12703014,1051,1051,1051,1051,0
20241030,135400,12703014,1051,1051,1051,1051,0
20241030,135300,12703014,1051,1051,1051,1051,0
20241030,135200,12703014,1051,1051,1051,1051,0
20241030,135100,12703014,1051,1051,1051,1051,2
20241030,135000,12700912,1051,1051,1051,1051,0
20241030,134900,12700912,1051,1051,1051,1051,0
20241030,134800,12700912,1051,1051,1051,1051,0
20241030,134700,12700912,1051,1051,1051,1051,0
20241030,134600,12700912,1051,1051,1051,1051,100
20241030,134500,12595812,1050,1050,1050,1050,0
20241030,134400,12595812,1050,1050,1050,1050,0
20241030,134300,12595812,1050,1050,1050,1050,0
20241030,134200,12595812,1050,1051,1051,1050,55
20241030,134100,12538012,1051,1051,1051,1051,50
20241030,134000,12485462,1051,1051,1051,1051,50
20241030,133900,12432912,1050,1050,1050,1050,120
20241030,133800,12306912,1050,1050,1050,1050,0
20241030,133700,12306912,1050,1050,1050,1050,0
20241030,133600,12306912,1050,1050,1050,1050,0
20241030,133500,12306912,1050,1050,1050,1050,476
20241030,133400,11807112,1051,1051,1051,1051,0
20241030,133300,11807112,1051,1051,1051,1051,0
20241030,133200,11807112,1051,1051,1051,1051,1
20241030,133100,11806061,1051,1051,1051,1051,0
20241030,133000,11806061,1051,1051,1051,1051,0
20241030,132900,11806061,1051,1051,1051,1051,0
20241030,132800,11806061,1051,1051,1051,1051,177
20241030,132700,11620034,1051,1051,1051,1051,0
20241030,132600,11620034,1051,1050,1051,1050,1501
20241030,132500,10043983,1051,1051,1051,1051,0
20241030,132400,10043983,1051,1051,1051,1051,0
20241030,132300,10043983,1051,1051,1051,1051,0
20241030,132200,10043983,1051,1051,1051,1051,0
20241030,132100,10043983,1051,1051,1051,1051,0
20241030,132000,10043983,1051,1051,1051,1051,100
20241030,131900,9938883,1051,1051,1051,1051,0
20241030,131800,9938883,1051,1051,1051,1051,0
20241030,131700,9938883,1051,1051,1051,1051,0
20241030,131600,9938883,1051,1051,1051,1051,0
20241030,131500,9938883,1051,1051,1051,1051,907
20241030,131400,8985626,1051,1051,1051,1051,0
20241030,131300,8985626,1051,1051,1051,1051,130
20241030,131200,8848996,1051,1051,1051,1051,0
20241030,131100,8848996,1051,1051,1051,1051,0
20241030,131000,8848996,1051,1051,1051,1051,0
20241030,130900,8848996,1051,1051,1051,1051,0
20241030,130800,8848996,1051,1051,1051,1051,1
20241030,130700,8847945,1054,1054,1054,1054,1
20241030,130600,8846891,1051,1051,1051,1051,0
20241030,130500,8846891,1051,1051,1051,1051,0
20241030,130400,8846891,1051,1051,1051,1051,0
20241030,130300,8846891,1051,1051,1051,1051,0
20241030,130200,8846891,1051,1051,1051,1051,0
20241030,130100,8846891,1051,1051,1051,1051,0
20241030,130000,8846891,1051,1051,1051,1051,0
20241030,125900,8846891,1051,1051,1051,1051,0
20241030,125800,8846891,1051,1051,1051,1051,0
20241030,125700,8846891,1051,1051,1051,1051,0
20241030,125600,8846891,1051,1051,1051,1051,0
20241030,125500,8846891,1051,1051,1051,1051,0
20241030,125400,8846891,1051,1051,1051,1051,0
20241030,125300,8846891,1051,1051,1051,1051,1
20241030,125200,8845840,1055,1055,1055,1055,0
20241030,125100,8845840,1055,1055,1055,1055,0
20241030,125000,8845840,1055,1055,1055,1055,0
20241030,124900,8845840,1055,1055,1055,1055,0
20241030,124800,8845840,1055,1055,1055,1055,0
20241030,124700,8845840,1055,1055,1055,1055,0
20241030,124600,8845840,1055,1055,1055,1055,0
20241030,124500,8845840,1055,1055,1055,1055,0
20241030,124400,8845840,1055,1055,1055,1055,0
20241030,124300,8845840,1055,1055,1055,1055,0
20241030,124200,8845840,1055,1055,1055,1055,19
20241030,124100,8825795,1051,1051,1051,1051,0
20241030,124000,8825795,1051,1051,1051,1051,0
20241030,123900,8825795,1051,1051,1051,1051,0
20241030,123800,8825795,1051,1051,1051,1051,0
20241030,123700,8825795,1051,1051,1051,1051,0
20241030,123600,8825795,1051,1051,1051,1051,0
20241030,123500,8825795,1051,1051,1051,1051,0
20241030,123400,8825795,1051,1051,1051,1051,196
20241030,123300,8619799,1051,1051,1051,1051,0
20241030,123200,8619799,1051,1051,1051,1051,0
20241030,123100,8619799,1051,1051,1051,1051,0
20241030,123000,8619799,1051,1051,1051,1051,0
20241030,122900,8619799,1051,1051,1051,1051,0
20241030,122800,8619799,1051,1051,1051,1051,3
20241030,122700,8616646,1055,1055,1055,1055,0
20241030,122600,8616646,1055,1055,1055,1055,0
20241030,122500,8616646,1055,1055,1055,1055,0
20241030,122400,8616646,1055,1055,1055,1055,0
20241030,122300,8616646,1055,1055,1055,1055,0
20241030,122200,8616646,1055,1055,1055,1055,34
20241030,122100,8580776,1052,1052,1052,1052,0
20241030,122000,8580776,1052,1052,1052,1052,0
20241030,121900,8580776,1052,1052,1052,1052,0
20241030,121800,8580776,1052,1052,1052,1052,0
20241030,121700,8580776,1052,1052,1052,1052,0
20241030,121600,8580776,1052,1052,1052,1052,344
20241030,121500,8218888,1051,1051,1051,1051,0
20241030,121400,8218888,1051,1051,1051,1051,0
20241030,121300,8218888,1051,1051,1051,1051,0
20241030,121200,8218888,1051,1051,1051,1051,100
20241030,121100,8113788,1051,1051,1051,1051,0
20241030,121000,8113788,1051,1051,1051,1051,100
20241030,120900,8008688,1052,1052,1052,1052,0
20241030,120800,8008688,1052,1052,1052,1052,0
20241030,120700,8008688,1052,1052,1052,1052,10
20241030,120600,7998168,1051,1051,1051,1051,100
20241030,120500,7893068,1051,1051,1051,1051,200
20241030,120400,7682868,1050,1050,1050,1050,0
20241030,120300,7682868,1050,1050,1050,1050,0
20241030,120200,7682868,1050,1050,1050,1050,0
20241030,120100,7682868,1050,1050,1050,1050,486
20241030,120000,7172568,1051,1051,1051,1051,0
20241030,115900,7172568,1051,1051,1051,1051,0
20241030,115800,7172568,1051,1051,1051,1051,0
20241030,115700,7172568,1051,1051,1051,1051,101
20241030,115600,7066417,1050,1050,1050,1050,0
20241030,115500,7066417,1050,1050,1050,1050,1
20241030,115400,7065367,1050,1050,1050,1050,0
20241030,115300,7065367,1050,1050,1050,1050,0
20241030,115200,7065367,1050,1050,1050,1050,10
20241030,115100,7054867,1056,1056,1056,1056,0
20241030,115000,7054867,1056,1056,1056,1056,0
20241030,114900,7054867,1056,1056,1056,1056,0
20241030,114800,7054867,1056,1056,1056,1056,0
20241030,114700,7054867,1056,1056,1056,1056,0
20241030,114600,7054867,1056,1056,1056,1056,0
20241030,114500,7054867,1056,1056,1056,1056,0
20241030,114400,7054867,1056,1056,1056,1056,0
20241030,114300,7054867,1056,1056,1056,1056,0
20241030,114200,7054867,1056,1056,1056,1056,0
20241030,114100,7054867,1056,1056,1056,1056,0
20241030,114000,7054867,1056,1056,1056,1056,0
20241030,113900,7054867,1056,1056,1056,1056,0
20241030,113800,7054867,1056,1056,1056,1056,0
20241030,113700,7054867,1056,1056,1056,1056,0
20241030,113600,7054867,1056,1056,1056,1056,0
20241030,113500,7054867,1056,1056,1056,1056,0
20241030,113400,7054867,1056,1056,1056,1056,0
20241030,113300,7054867,1056,1056,1056,1056,0
20241030,113200,7054867,1056,1056,1056,1056,0
20241030,113100,7054867,1056,1056,1056,1056,0
20241030,113000,7054867,1056,1056,1056,1056,0
20241030,112900,7054867,1056,1056,1056,1056,0
20241030,112800,7054867,1056,1056,1056,1056,0
20241030,112700,7054867,1056,1056,1056,1056,0
20241030,112600,7054867,1056,1056,1056,1056,0
20241030,112500,7054867,1056,1056,1056,1056,0
20241030,112400,7054867,1056,1056,1056,1056,0
20241030,112300,7054867,1056,1056,1056,1056,0
20241030,112200,7054867,1056,1056,1056,1056,0
20241030,112100,7054867,1056,1056,1056,1056,0
20241030,112000,7054867,1056,1056,1056,1056,0
20241030,111900,7054867,1056,1051,1056,1051,111
20241030,111800,6938151,1051,1051,1051,1051,1
20241030,111700,6937100,1056,1056,1056,1056,0
20241030,111600,6937100,1056,1056,1056,1056,2
20241030,111500,6934988,1050,1050,1050,1050,0
20241030,111400,6934988,1050,1050,1050,1050,0
20241030,111300,6934988,1050,1050,1050,1050,0
20241030,111200,6934988,1050,1050,1050,1050,0
20241030,111100,6934988,1050,1050,1050,1050,0
20241030,111000,6934988,1050,1050,1050,1050,0
20241030,110900,6934988,1050,1050,1050,1050,0
20241030,110800,6934988,1050,1050,1050,1050,0
20241030,110700,6934988,1050,1050,1050,1050,0
20241030,110600,6934988,1050,1050,1050,1050,0
20241030,110500,6934988,1050,1050,1050,1050,0
20241030,110400,6934988,1050,1050,1050,1050,0
20241030,110300,6934988,1050,1050,1050,1050,0
20241030,110200,6934988,1050,1050,1050,1050,0
20241030,110100,6934988,1050,1050,1050,1050,0
20241030,110000,6934988,1050,1050,1050,1050,0
20241030,105900,6934988,1050,1050,1050,1050,0
20241030,105800,6934988,1050,1050,1050,1050,0
20241030,105700,6934988,1050,1050,1050,1050,0
20241030,105600,6934988,1050,1050,1050,1050,0
20241030,105500,6934988,1050,1050,1050,1050,0
20241030,105400,6934988,1050,1050,1050,1050,0
20241030,105300,6934988,1050,1050,1050,1050,0
20241030,105200,6934988,1050,1050,1050,1050,0
20241030,105100,6934988,1050,1050,1050,1050,0
20241030,105000,6934988,1050,1050,1050,1050,25
20241030,104900,6908738,1056,1056,1056,1056,0
20241030,104800,6908738,1056,1056,1056,1056,0
20241030,104700,6908738,1056,1056,1056,1056,0
20241030,104600,6908738,1056,1056,1056,1056,0
20241030,104500,6908738,1056,1056,1056,1056,0
20241030,104400,6908738,1056,1056,1056,1056,0
20241030,104300,6908738,1056,1056,1056,1056,0
20241030,104200,6908738,1056,1056,1056,1056,0
20241030,104100,6908738,1056,1056,1056,1056,0
20241030,104000,6908738,1056,1056,1056,1056,0
20241030,103900,6908738,1056,1051,1056,1051,121
20241030,103800,6781512,1051,1051,1051,1051,0
20241030,103700,6781512,1051,1051,1051,1051,0
20241030,103600,6781512,1051,1051,1051,1051,0
20241030,103500,6781512,1051,1051,1051,1051,0
20241030,103400,6781512,1051,1051,1051,1051,30
20241030,103300,6749982,1050,1050,1050,1050,0
20241030,103200,6749982,1050,1050,1050,1050,0
20241030,103100,6749982,1050,1051,1051,1050,2
20241030,103000,6747881,1051,1051,1054,1051,58
20241030,102900,6686905,1051,1051,1051,1051,0
20241030,102800,6686905,1051,1051,1051,1051,0
20241030,102700,6686905,1051,1051,1051,1051,0
20241030,102600,6686905,1051,1051,1051,1051,4
20241030,102500,6682701,1051,1051,1051,1051,2
20241030,102400,6680599,1057,1057,1057,1057,0
20241030,102300,6680599,1057,1057,1057,1057,0
20241030,102200,6680599,1057,1057,1057,1057,0
20241030,102100,6680599,1057,1057,1057,1057,0
20241030,102000,6680599,1057,1057,1057,1057,0
20241030,101900,6680599,1057,1057,1057,1057,0
20241030,101800,6680599,1057,1057,1057,1057,0
20241030,101700,6680599,1057,1057,1057,1057,0
20241030,101600,6680599,1057,1057,1057,1057,1
20241030,101500,6679542,1057,1057,1057,1057,0
20241030,101400,6679542,1057,1057,1057,1057,0
20241030,101300,6679542,1057,1057,1057,1057,0
20241030,101200,6679542,1057,1057,1057,1057,0
20241030,101100,6679542,1057,1057,1057,1057,0
20241030,101000,6679542,1057,1057,1057,1057,0
20241030,100900,6679542,1057,1057,1057,1057,0
20241030,100800,6679542,1057,1057,1057,1057,0
20241030,100700,6679542,1057,1057,1057,1057,0
20241030,100600,6679542,1057,1057,1057,1057,2
20241030,100500,6677428,1057,1057,1057,1057,0
20241030,100400,6677428,1057,1057,1057,1057,0
20241030,100300,6677428,1057,1057,1057,1057,0
20241030,100200,6677428,1057,1057,1057,1057,0
20241030,100100,6677428,1057,1057,1057,1057,0
20241030,100000,6677428,1057,1057,1057,1057,0
20241030,095900,6677428,1057,1057,1057,1057,2
20241030,095800,6675314,1057,1057,1057,1057,0
20241030,095700,6675314,1057,1057,1057,1057,0
20241030,095600,6675314,1057,1057,1057,1057,0
20241030,095500,6675314,1057,1057,1057,1057,31
20241030,095400,6642547,1057,1057,1057,1057,0
20241030,095300,6642547,1057,1057,1057,1057,5
20241030,095200,6637262,1057,1057,1057,1057,0
20241030,095100,6637262,1057,1057,1057,1057,0
20241030,095000,6637262,1057,1057,1057,1057,0
20241030,094900,6637262,1057,1057,1057,1057,2
20241030,094800,6635148,1058,1058,1058,1058,0
20241030,094700,6635148,1058,1058,1058,1058,0
20241030,094600,6635148,1058,1058,1058,1058,0
20241030,094500,6635148,1058,1058,1058,1058,0
20241030,094400,6635148,1058,1058,1058,1058,13
20241030,094300,6621394,1058,1058,1058,1058,0
20241030,094200,6621394,1058,1058,1058,1058,12
20241030,094100,6608698,1059,1059,1059,1059,0
20241030,094000,6608698,1059,1059,1059,1059,0
20241030,093900,6608698,1059,1059,1059,1059,203
20241030,093800,6393721,1060,1060,1060,1060,0
20241030,093700,6393721,1060,1060,1060,1060,0
20241030,093600,6393721,1060,1057,1060,1057,666
20241030,093500,5688037,1051,1051,1051,1051,0
20241030,093400,5688037,1051,1051,1051,1051,0
20241030,093300,5688037,1051,1051,1051,1051,0
20241030,093200,5688037,1051,1051,1051,1051,0
20241030,093100,5688037,1051,1051,1051,1051,0
20241030,093000,5688037,1051,1051,1051,1051,74
20241030,092900,5610263,1051,1051,1051,1051,0
20241030,092800,5610263,1051,1051,1051,1051,0
20241030,092700,5610263,1051,1051,1051,1051,307
20241030,092600,5287606,1061,1061,1061,1061,0
20241030,092500,5287606,1061,1061,1061,1061,0
20241030,092400,5287606,1061,1061,1061,1061,0
20241030,092300,5287606,1061,1061,1061,1061,0
20241030,092200,5287606,1061,1061,1061,1061,0
20241030,092100,5287606,1061,1061,1061,1061,0
20241030,092000,5287606,1061,1061,1061,1061,0
20241030,091900,5287606,1061,1061,1061,1061,0
20241030,091800,5287606,1061,1061,1061,1061,0
20241030,091700,5287606,1061,1061,1061,1061,0
20241030,091600,5287606,1061,1061,1061,1061,0
20241030,091500,5287606,1061,1061,1061,1061,0
20241030,091400,5287606,1061,1062,1062,1061,916
20241030,091300,4315728,1062,1062,1062,1062,98
20241030,091200,4211652,1061,1061,1061,1061,0
20241030,091100,4211652,1061,1061,1062,1061,1163
20241030,091000,2977707,1061,1061,1061,1061,0
20241030,090900,2977707,1061,1061,1061,1061,0
20241030,090800,2977707,1061,1061,1061,1061,0
20241030,090700,2977707,1061,1061,1061,1061,0
20241030,090600,2977707,1061,1061,1061,1061,2
20241030,090500,2975585,1061,1060,1061,1060,521
20241030,090400,2422813,1061,1061,1061,1061,0
20241030,090300,2422813,1061,1061,1061,1061,0
20241030,090200,2422813,1061,1061,1061,1061,0
20241030,090100,2422813,1061,1050,1061,1050,611
20241030,090000,1777650,1050,1050,1050,1050,1693