KissMeData/126640/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,202400,11728143,1341,1341,1341,1341,668
20241030,202300,11728143,1341,1341,1341,1341,0
20241030,202200,11728143,1341,1341,1341,1341,0
20241030,202100,11728143,1341,1341,1341,1341,0
20241030,202000,11728143,1341,1341,1341,1341,0
20241030,201900,11728143,1341,1341,1341,1341,0
20241030,201800,11728143,1341,1341,1341,1341,0
20241030,201700,11728143,1341,1341,1341,1341,0
20241030,201600,11728143,1341,1341,1341,1341,0
20241030,201500,11728143,1341,1341,1341,1341,0
20241030,201400,11728143,1341,1341,1341,1341,0
20241030,201300,11728143,1341,1341,1341,1341,0
20241030,201200,11728143,1341,1341,1341,1341,0
20241030,201100,11728143,1341,1341,1341,1341,0
20241030,201000,11728143,1341,1341,1341,1341,0
20241030,200900,11728143,1341,1341,1341,1341,0
20241030,200800,11728143,1341,1341,1341,1341,0
20241030,200700,11728143,1341,1341,1341,1341,0
20241030,200600,11728143,1341,1341,1341,1341,0
20241030,200500,11728143,1341,1341,1341,1341,0
20241030,200400,11728143,1341,1341,1341,1341,0
20241030,200300,11728143,1341,1341,1341,1341,0
20241030,200200,11728143,1341,1341,1341,1341,0
20241030,200100,11728143,1341,1341,1341,1341,0
20241030,200000,11728143,1341,1341,1341,1341,0
20241030,195900,11728143,1341,1341,1341,1341,0
20241030,195800,11728143,1341,1341,1341,1341,0
20241030,195700,11728143,1341,1341,1341,1341,0
20241030,195600,11728143,1341,1341,1341,1341,0
20241030,195500,11728143,1341,1341,1341,1341,0
20241030,195400,11728143,1341,1341,1341,1341,668
20241030,195300,11728143,1341,1341,1341,1341,0
20241030,195200,11728143,1341,1341,1341,1341,0
20241030,195100,11728143,1341,1341,1341,1341,0
20241030,195000,11728143,1341,1341,1341,1341,0
20241030,194900,11728143,1341,1341,1341,1341,0
20241030,194800,11728143,1341,1341,1341,1341,0
20241030,194700,11728143,1341,1341,1341,1341,0
20241030,194600,11728143,1341,1341,1341,1341,0
20241030,194500,11728143,1341,1341,1341,1341,0
20241030,194400,11728143,1341,1341,1341,1341,0
20241030,194300,11728143,1341,1341,1341,1341,0
20241030,194200,11728143,1341,1341,1341,1341,0
20241030,194100,11728143,1341,1341,1341,1341,0
20241030,194000,11728143,1341,1341,1341,1341,0
20241030,193900,11728143,1341,1341,1341,1341,0
20241030,193800,11728143,1341,1341,1341,1341,0
20241030,193700,11728143,1341,1341,1341,1341,0
20241030,193600,11728143,1341,1341,1341,1341,0
20241030,193500,11728143,1341,1341,1341,1341,0
20241030,193400,11728143,1341,1341,1341,1341,0
20241030,193300,11728143,1341,1341,1341,1341,0
20241030,193200,11728143,1341,1341,1341,1341,0
20241030,193100,11728143,1341,1341,1341,1341,0
20241030,193000,11728143,1341,1341,1341,1341,0
20241030,192900,11728143,1341,1341,1341,1341,0
20241030,192800,11728143,1341,1341,1341,1341,0
20241030,192700,11728143,1341,1341,1341,1341,0
20241030,192600,11728143,1341,1341,1341,1341,0
20241030,192500,11728143,1341,1341,1341,1341,0
20241030,192400,11728143,1341,1341,1341,1341,668
20241030,192300,11728143,1341,1341,1341,1341,0
20241030,192200,11728143,1341,1341,1341,1341,0
20241030,192100,11728143,1341,1341,1341,1341,0
20241030,192000,11728143,1341,1341,1341,1341,0
20241030,191900,11728143,1341,1341,1341,1341,0
20241030,191800,11728143,1341,1341,1341,1341,0
20241030,191700,11728143,1341,1341,1341,1341,0
20241030,191600,11728143,1341,1341,1341,1341,0
20241030,191500,11728143,1341,1341,1341,1341,0
20241030,191400,11728143,1341,1341,1341,1341,0
20241030,191300,11728143,1341,1341,1341,1341,0
20241030,191200,11728143,1341,1341,1341,1341,0
20241030,191100,11728143,1341,1341,1341,1341,0
20241030,191000,11728143,1341,1341,1341,1341,0
20241030,190900,11728143,1341,1341,1341,1341,0
20241030,190800,11728143,1341,1341,1341,1341,0
20241030,190700,11728143,1341,1341,1341,1341,0
20241030,190600,11728143,1341,1341,1341,1341,0
20241030,190500,11728143,1341,1341,1341,1341,0
20241030,190400,11728143,1341,1341,1341,1341,0
20241030,190300,11728143,1341,1341,1341,1341,0
20241030,190200,11728143,1341,1341,1341,1341,0
20241030,190100,11728143,1341,1341,1341,1341,0
20241030,190000,11728143,1341,1341,1341,1341,0
20241030,185900,11728143,1341,1341,1341,1341,0
20241030,185800,11728143,1341,1341,1341,1341,0
20241030,185700,11728143,1341,1341,1341,1341,0
20241030,185600,11728143,1341,1341,1341,1341,0
20241030,185500,11728143,1341,1341,1341,1341,0
20241030,185400,11728143,1341,1341,1341,1341,668
20241030,185300,11728143,1341,1341,1341,1341,0
20241030,185200,11728143,1341,1341,1341,1341,0
20241030,185100,11728143,1341,1341,1341,1341,0
20241030,185000,11728143,1341,1341,1341,1341,0
20241030,184900,11728143,1341,1341,1341,1341,0
20241030,184800,11728143,1341,1341,1341,1341,0
20241030,184700,11728143,1341,1341,1341,1341,0
20241030,184600,11728143,1341,1341,1341,1341,0
20241030,184500,11728143,1341,1341,1341,1341,0
20241030,184400,11728143,1341,1341,1341,1341,0
20241030,184300,11728143,1341,1341,1341,1341,0
20241030,184200,11728143,1341,1341,1341,1341,0
20241030,184100,11728143,1341,1341,1341,1341,0
20241030,184000,11728143,1341,1341,1341,1341,0
20241030,183900,11728143,1341,1341,1341,1341,0
20241030,183800,11728143,1341,1341,1341,1341,0
20241030,183700,11728143,1341,1341,1341,1341,0
20241030,183600,11728143,1341,1341,1341,1341,0
20241030,183500,11728143,1341,1341,1341,1341,0
20241030,183400,11728143,1341,1341,1341,1341,0
20241030,183300,11728143,1341,1341,1341,1341,0
20241030,183200,11728143,1341,1341,1341,1341,0
20241030,183100,11728143,1341,1341,1341,1341,0
20241030,183000,11728143,1341,1341,1341,1341,0
20241030,182900,11728143,1341,1341,1341,1341,0
20241030,182800,11728143,1341,1341,1341,1341,0
20241030,182700,11728143,1341,1341,1341,1341,0
20241030,182600,11728143,1341,1341,1341,1341,0
20241030,182500,11728143,1341,1341,1341,1341,0
20241030,182400,11728143,1341,1341,1341,1341,668
20241030,182300,11728143,1341,1341,1341,1341,0
20241030,182200,11728143,1341,1341,1341,1341,0
20241030,182100,11728143,1341,1341,1341,1341,0
20241030,182000,11728143,1341,1341,1341,1341,0
20241030,181900,11728143,1341,1341,1341,1341,0
20241030,181800,11728143,1341,1341,1341,1341,0
20241030,181700,11728143,1341,1341,1341,1341,0
20241030,181600,11728143,1341,1341,1341,1341,0
20241030,181500,11728143,1341,1341,1341,1341,0
20241030,181400,11728143,1341,1341,1341,1341,0
20241030,181300,11728143,1341,1341,1341,1341,0
20241030,181200,11728143,1341,1341,1341,1341,0
20241030,181100,11728143,1341,1341,1341,1341,0
20241030,181000,11728143,1341,1341,1341,1341,0
20241030,180900,11728143,1341,1341,1341,1341,0
20241030,180800,11728143,1341,1341,1341,1341,0
20241030,180700,11728143,1341,1341,1341,1341,0
20241030,180600,11728143,1341,1341,1341,1341,0
20241030,180500,11728143,1341,1341,1341,1341,0
20241030,180400,11728143,1341,1341,1341,1341,0
20241030,180300,11728143,1341,1341,1341,1341,0
20241030,180200,11728143,1341,1341,1341,1341,0
20241030,180100,11728143,1341,1341,1341,1341,0
20241030,180000,11728143,1341,1341,1341,1341,0
20241030,175900,11728143,1341,1341,1341,1341,0
20241030,175800,11728143,1341,1341,1341,1341,0
20241030,175700,11728143,1341,1341,1341,1341,0
20241030,175600,11728143,1341,1341,1341,1341,0
20241030,175500,11728143,1341,1341,1341,1341,0
20241030,175400,11728143,1341,1341,1341,1341,668
20241030,175300,11728143,1341,1341,1341,1341,0
20241030,175200,11728143,1341,1341,1341,1341,0
20241030,175100,11728143,1341,1341,1341,1341,0
20241030,175000,11728143,1341,1341,1341,1341,0
20241030,174900,11728143,1341,1341,1341,1341,0
20241030,174800,11728143,1341,1341,1341,1341,0
20241030,174700,11728143,1341,1341,1341,1341,0
20241030,174600,11728143,1341,1341,1341,1341,0
20241030,174500,11728143,1341,1341,1341,1341,0
20241030,174400,11728143,1341,1341,1341,1341,0
20241030,174300,11728143,1341,1341,1341,1341,0
20241030,174200,11728143,1341,1341,1341,1341,0
20241030,174100,11728143,1341,1341,1341,1341,0
20241030,174000,11728143,1341,1341,1341,1341,0
20241030,173900,11728143,1341,1341,1341,1341,0
20241030,173800,11728143,1341,1341,1341,1341,0
20241030,173700,11728143,1341,1341,1341,1341,0
20241030,173600,11728143,1341,1341,1341,1341,0
20241030,173500,11728143,1341,1341,1341,1341,0
20241030,173400,11728143,1341,1341,1341,1341,0
20241030,173300,11728143,1341,1341,1341,1341,0
20241030,173200,11728143,1341,1341,1341,1341,0
20241030,173100,11728143,1341,1341,1341,1341,0
20241030,173000,11728143,1341,1341,1341,1341,0
20241030,172900,11728143,1341,1341,1341,1341,0
20241030,172800,11728143,1341,1341,1341,1341,0
20241030,172700,11728143,1341,1341,1341,1341,0
20241030,172600,11728143,1341,1341,1341,1341,0
20241030,172500,11728143,1341,1341,1341,1341,0
20241030,172400,11728143,1341,1341,1341,1341,668
20241030,172300,11728143,1341,1341,1341,1341,0
20241030,172200,11728143,1341,1341,1341,1341,0
20241030,172100,11728143,1341,1341,1341,1341,0
20241030,172000,11728143,1341,1341,1341,1341,0
20241030,171900,11728143,1341,1341,1341,1341,0
20241030,171800,11728143,1341,1341,1341,1341,0
20241030,171700,11728143,1341,1341,1341,1341,0
20241030,171600,11728143,1341,1341,1341,1341,0
20241030,171500,11728143,1341,1341,1341,1341,0
20241030,171400,11728143,1341,1341,1341,1341,0
20241030,171300,11728143,1341,1341,1341,1341,0
20241030,171200,11728143,1341,1341,1341,1341,0
20241030,171100,11728143,1341,1341,1341,1341,0
20241030,171000,11728143,1341,1341,1341,1341,0
20241030,170900,11728143,1341,1341,1341,1341,0
20241030,170800,11728143,1341,1341,1341,1341,0
20241030,170700,11728143,1341,1341,1341,1341,0
20241030,170600,11728143,1341,1341,1341,1341,0
20241030,170500,11728143,1341,1341,1341,1341,0
20241030,170400,11728143,1341,1341,1341,1341,0
20241030,170300,11728143,1341,1341,1341,1341,0
20241030,170200,11728143,1341,1341,1341,1341,0
20241030,170100,11728143,1341,1341,1341,1341,0
20241030,170000,11728143,1341,1341,1341,1341,0
20241030,165900,11728143,1341,1341,1341,1341,0
20241030,165800,11728143,1341,1341,1341,1341,0
20241030,165700,11728143,1341,1341,1341,1341,0
20241030,165600,11728143,1341,1341,1341,1341,0
20241030,165500,11728143,1341,1341,1341,1341,0
20241030,165400,11728143,1341,1341,1341,1341,668
20241030,165300,11728143,1341,1341,1341,1341,0
20241030,165200,11728143,1341,1341,1341,1341,0
20241030,165100,11728143,1341,1341,1341,1341,0
20241030,165000,11728143,1341,1341,1341,1341,0
20241030,164900,11728143,1341,1341,1341,1341,0
20241030,164800,11728143,1341,1341,1341,1341,0
20241030,164700,11728143,1341,1341,1341,1341,0
20241030,164600,11728143,1341,1341,1341,1341,0
20241030,164500,11728143,1341,1341,1341,1341,0
20241030,164400,11728143,1341,1341,1341,1341,0
20241030,164300,11728143,1341,1341,1341,1341,0
20241030,164200,11728143,1341,1341,1341,1341,0
20241030,164100,11728143,1341,1341,1341,1341,0
20241030,164000,11728143,1341,1341,1341,1341,0
20241030,163900,11728143,1341,1341,1341,1341,0
20241030,163800,11728143,1341,1341,1341,1341,0
20241030,163700,11728143,1341,1341,1341,1341,0
20241030,163600,11728143,1341,1341,1341,1341,0
20241030,163500,11728143,1341,1341,1341,1341,0
20241030,163400,11728143,1341,1341,1341,1341,0
20241030,163300,11728143,1341,1341,1341,1341,0
20241030,163200,11728143,1341,1341,1341,1341,0
20241030,163100,11728143,1341,1341,1341,1341,0
20241030,163000,11728143,1341,1341,1341,1341,0
20241030,162900,11728143,1341,1341,1341,1341,0
20241030,162800,11728143,1341,1341,1341,1341,0
20241030,162700,11728143,1341,1341,1341,1341,0
20241030,162600,11728143,1341,1341,1341,1341,0
20241030,162500,11728143,1341,1341,1341,1341,0
20241030,162400,11728143,1341,1341,1341,1341,668
20241030,162300,11728143,1341,1341,1341,1341,0
20241030,162200,11728143,1341,1341,1341,1341,0
20241030,162100,11728143,1341,1341,1341,1341,0
20241030,162000,11728143,1341,1341,1341,1341,0
20241030,161900,11728143,1341,1341,1341,1341,0
20241030,161800,11728143,1341,1341,1341,1341,0
20241030,161700,11728143,1341,1341,1341,1341,0
20241030,161600,11728143,1341,1341,1341,1341,0
20241030,161500,11728143,1341,1341,1341,1341,0
20241030,161400,11728143,1341,1341,1341,1341,0
20241030,161300,11728143,1341,1341,1341,1341,0
20241030,161200,11728143,1341,1341,1341,1341,0
20241030,161100,11728143,1341,1341,1341,1341,0
20241030,161000,11728143,1341,1341,1341,1341,0
20241030,160900,11728143,1341,1341,1341,1341,0
20241030,160800,11728143,1341,1341,1341,1341,0
20241030,160700,11728143,1341,1341,1341,1341,0
20241030,160600,11728143,1341,1341,1341,1341,0
20241030,160500,11728143,1341,1341,1341,1341,0
20241030,160400,11728143,1341,1341,1341,1341,0
20241030,160300,11728143,1341,1341,1341,1341,0
20241030,160200,11728143,1341,1341,1341,1341,0
20241030,160100,11728143,1341,1341,1341,1341,0
20241030,160000,11728143,1341,1341,1341,1341,0
20241030,155900,11728143,1341,1341,1341,1341,0
20241030,155800,11728143,1341,1341,1341,1341,0
20241030,155700,11728143,1341,1341,1341,1341,0
20241030,155600,11728143,1341,1341,1341,1341,0
20241030,155500,11728143,1341,1341,1341,1341,0
20241030,155400,11728143,1341,1341,1341,1341,668
20241030,155300,11728143,1341,1341,1341,1341,0
20241030,155200,11728143,1341,1341,1341,1341,0
20241030,155100,11728143,1341,1341,1341,1341,0
20241030,155000,11728143,1341,1341,1341,1341,0
20241030,154900,11728143,1341,1341,1341,1341,0
20241030,154800,11728143,1341,1341,1341,1341,0
20241030,154700,11728143,1341,1341,1341,1341,0
20241030,154600,11728143,1341,1341,1341,1341,0
20241030,154500,11728143,1341,1341,1341,1341,0
20241030,154400,11728143,1341,1341,1341,1341,0
20241030,154300,11728143,1341,1341,1341,1341,0
20241030,154200,11728143,1341,1341,1341,1341,0
20241030,154100,11728143,1341,1341,1341,1341,0
20241030,154000,11728143,1341,1341,1341,1341,0
20241030,153900,11728143,1341,1341,1341,1341,0
20241030,153800,11728143,1341,1341,1341,1341,0
20241030,153700,11728143,1341,1341,1341,1341,0
20241030,153600,11728143,1341,1341,1341,1341,0
20241030,153500,11728143,1341,1341,1341,1341,0
20241030,153400,11728143,1341,1341,1341,1341,0
20241030,153300,11728143,1341,1341,1341,1341,0
20241030,153200,11728143,1341,1341,1341,1341,0
20241030,153100,11728143,1341,1341,1341,1341,0
20241030,153000,11728143,1341,1341,1341,1341,668
20241030,152900,10832355,1341,1341,1341,1341,0
20241030,152800,10832355,1341,1341,1341,1341,0
20241030,152700,10832355,1341,1341,1341,1341,0
20241030,152600,10832355,1341,1341,1341,1341,0
20241030,152500,10832355,1341,1341,1341,1341,0
20241030,152400,10832355,1341,1341,1341,1341,0
20241030,152300,10832355,1341,1341,1341,1341,0
20241030,152200,10832355,1341,1341,1341,1341,0
20241030,152100,10832355,1341,1341,1341,1341,0
20241030,152000,10832355,1341,1341,1341,1341,0
20241030,151900,10832355,1341,1341,1341,1341,0
20241030,151800,10832355,1341,1341,1341,1341,0
20241030,151700,10832355,1341,1341,1341,1341,0
20241030,151600,10832355,1341,1341,1341,1341,0
20241030,151500,10832355,1341,1341,1341,1341,0
20241030,151400,10832355,1341,1341,1341,1341,0
20241030,151300,10832355,1341,1341,1341,1341,0
20241030,151200,10832355,1341,1341,1341,1341,0
20241030,151100,10832355,1341,1341,1341,1341,0
20241030,151000,10832355,1341,1341,1341,1341,0
20241030,150900,10832355,1341,1341,1341,1341,0
20241030,150800,10832355,1341,1341,1341,1341,0
20241030,150700,10832355,1341,1341,1341,1341,0
20241030,150600,10832355,1341,1341,1341,1341,0
20241030,150500,10832355,1341,1341,1341,1341,0
20241030,150400,10832355,1341,1341,1341,1341,0
20241030,150300,10832355,1341,1341,1341,1341,0
20241030,150200,10832355,1341,1341,1341,1341,0
20241030,150100,10832355,1341,1341,1341,1341,0
20241030,150000,10832355,1341,1341,1341,1341,0
20241030,145900,10832355,1341,1341,1341,1341,0
20241030,145800,10832355,1341,1341,1341,1341,0
20241030,145700,10832355,1341,1341,1341,1341,1
20241030,145600,10831014,1341,1341,1341,1341,0
20241030,145500,10831014,1341,1341,1341,1341,0
20241030,145400,10831014,1341,1341,1341,1341,0
20241030,145300,10831014,1341,1332,1341,1332,500
20241030,145200,10161155,1332,1332,1332,1332,0
20241030,145100,10161155,1332,1332,1332,1332,18
20241030,145000,10137179,1331,1331,1331,1331,0
20241030,144900,10137179,1331,1331,1331,1331,0
20241030,144800,10137179,1331,1331,1331,1331,0
20241030,144700,10137179,1331,1331,1331,1331,10
20241030,144600,10123869,1330,1330,1330,1330,0
20241030,144500,10123869,1330,1330,1330,1330,0
20241030,144400,10123869,1330,1330,1330,1330,0
20241030,144300,10123869,1330,1330,1330,1330,0
20241030,144200,10123869,1330,1330,1330,1330,0
20241030,144100,10123869,1330,1330,1330,1330,0
20241030,144000,10123869,1330,1330,1330,1330,0
20241030,143900,10123869,1330,1330,1330,1330,0
20241030,143800,10123869,1330,1330,1330,1330,0
20241030,143700,10123869,1330,1330,1330,1330,0
20241030,143600,10123869,1330,1331,1331,1330,41
20241030,143500,10069335,1332,1332,1332,1332,1
20241030,143400,10068003,1332,1332,1332,1330,28
20241030,143300,10030719,1332,1332,1332,1332,0
20241030,143200,10030719,1332,1332,1332,1332,0
20241030,143100,10030719,1332,1332,1332,1332,0
20241030,143000,10030719,1332,1332,1332,1332,0
20241030,142900,10030719,1332,1332,1332,1332,0
20241030,142800,10030719,1332,1332,1332,1332,0
20241030,142700,10030719,1332,1332,1332,1332,27
20241030,142600,9994755,1332,1332,1332,1332,0
20241030,142500,9994755,1332,1332,1332,1332,0
20241030,142400,9994755,1332,1330,1332,1330,834
20241030,142300,8885155,1331,1331,1331,1331,0
20241030,142200,8885155,1331,1331,1331,1331,45
20241030,142100,8825260,1331,1331,1331,1331,0
20241030,142000,8825260,1331,1331,1331,1331,0
20241030,141900,8825260,1331,1331,1331,1331,0
20241030,141800,8825260,1331,1331,1331,1331,99
20241030,141700,8693491,1331,1335,1335,1331,362
20241030,141600,8210900,1334,1334,1334,1334,0
20241030,141500,8210900,1334,1334,1334,1334,0
20241030,141400,8210900,1334,1334,1334,1334,0
20241030,141300,8210900,1334,1334,1334,1334,0
20241030,141200,8210900,1334,1334,1334,1334,0
20241030,141100,8210900,1334,1334,1334,1334,0
20241030,141000,8210900,1334,1334,1334,1334,0
20241030,140900,8210900,1334,1334,1334,1334,800
20241030,140800,7143700,1341,1341,1341,1341,0
20241030,140700,7143700,1341,1341,1341,1341,0
20241030,140600,7143700,1341,1341,1341,1341,0
20241030,140500,7143700,1341,1341,1341,1341,0
20241030,140400,7143700,1341,1341,1341,1341,0
20241030,140300,7143700,1341,1341,1341,1341,1
20241030,140200,7142359,1341,1341,1341,1341,0
20241030,140100,7142359,1341,1341,1341,1341,0
20241030,140000,7142359,1341,1341,1341,1341,0
20241030,135900,7142359,1341,1341,1341,1341,0
20241030,135800,7142359,1341,1341,1341,1341,0
20241030,135700,7142359,1341,1341,1341,1341,0
20241030,135600,7142359,1341,1341,1341,1341,0
20241030,135500,7142359,1341,1341,1341,1341,0
20241030,135400,7142359,1341,1341,1341,1341,0
20241030,135300,7142359,1341,1341,1341,1341,0
20241030,135200,7142359,1341,1341,1341,1341,0
20241030,135100,7142359,1341,1341,1341,1341,0
20241030,135000,7142359,1341,1341,1341,1341,0
20241030,134900,7142359,1341,1341,1341,1341,0
20241030,134800,7142359,1341,1341,1341,1341,0
20241030,134700,7142359,1341,1341,1341,1341,0
20241030,134600,7142359,1341,1341,1341,1341,0
20241030,134500,7142359,1341,1341,1341,1341,0
20241030,134400,7142359,1341,1341,1341,1341,0
20241030,134300,7142359,1341,1341,1341,1341,0
20241030,134200,7142359,1341,1341,1341,1341,1
20241030,134100,7141018,1342,1342,1342,1342,0
20241030,134000,7141018,1342,1342,1342,1342,0
20241030,133900,7141018,1342,1342,1342,1342,0
20241030,133800,7141018,1342,1342,1342,1342,0
20241030,133700,7141018,1342,1342,1342,1342,0
20241030,133600,7141018,1342,1342,1342,1342,0
20241030,133500,7141018,1342,1342,1342,1342,0
20241030,133400,7141018,1342,1342,1342,1342,0
20241030,133300,7141018,1342,1342,1342,1342,0
20241030,133200,7141018,1342,1342,1342,1342,0
20241030,133100,7141018,1342,1342,1342,1342,0
20241030,133000,7141018,1342,1342,1342,1342,0
20241030,132900,7141018,1342,1342,1342,1342,0
20241030,132800,7141018,1342,1342,1342,1342,0
20241030,132700,7141018,1342,1342,1342,1342,0
20241030,132600,7141018,1342,1342,1342,1342,0
20241030,132500,7141018,1342,1342,1342,1342,0
20241030,132400,7141018,1342,1342,1342,1342,0
20241030,132300,7141018,1342,1342,1342,1342,0
20241030,132200,7141018,1342,1342,1342,1342,0
20241030,132100,7141018,1342,1342,1342,1342,0
20241030,132000,7141018,1342,1342,1342,1342,0
20241030,131900,7141018,1342,1342,1342,1342,0
20241030,131800,7141018,1342,1342,1342,1342,0
20241030,131700,7141018,1342,1342,1342,1342,0
20241030,131600,7141018,1342,1342,1342,1342,0
20241030,131500,7141018,1342,1342,1342,1342,0
20241030,131400,7141018,1342,1342,1342,1342,0
20241030,131300,7141018,1342,1342,1342,1342,0
20241030,131200,7141018,1342,1342,1342,1342,0
20241030,131100,7141018,1342,1342,1342,1342,0
20241030,131000,7141018,1342,1342,1342,1342,0
20241030,130900,7141018,1342,1342,1342,1342,0
20241030,130800,7141018,1342,1342,1342,1342,0
20241030,130700,7141018,1342,1342,1342,1342,0
20241030,130600,7141018,1342,1342,1342,1342,0
20241030,130500,7141018,1342,1342,1342,1342,0
20241030,130400,7141018,1342,1342,1342,1342,0
20241030,130300,7141018,1342,1342,1342,1342,0
20241030,130200,7141018,1342,1342,1342,1342,0
20241030,130100,7141018,1342,1342,1342,1342,0
20241030,130000,7141018,1342,1342,1342,1342,0
20241030,125900,7141018,1342,1342,1342,1342,0
20241030,125800,7141018,1342,1342,1342,1342,0
20241030,125700,7141018,1342,1342,1342,1342,0
20241030,125600,7141018,1342,1342,1342,1342,0
20241030,125500,7141018,1342,1342,1342,1342,0
20241030,125400,7141018,1342,1342,1342,1342,0
20241030,125300,7141018,1342,1342,1342,1342,0
20241030,125200,7141018,1342,1342,1342,1342,0
20241030,125100,7141018,1342,1342,1342,1342,0
20241030,125000,7141018,1342,1342,1342,1342,0
20241030,124900,7141018,1342,1342,1342,1342,0
20241030,124800,7141018,1342,1342,1342,1342,0
20241030,124700,7141018,1342,1342,1342,1342,0
20241030,124600,7141018,1342,1342,1342,1342,0
20241030,124500,7141018,1342,1342,1342,1342,0
20241030,124400,7141018,1342,1342,1342,1342,0
20241030,124300,7141018,1342,1342,1342,1342,1
20241030,124200,7139676,1343,1343,1343,1343,0
20241030,124100,7139676,1343,1343,1343,1343,0
20241030,124000,7139676,1343,1343,1343,1343,0
20241030,123900,7139676,1343,1343,1343,1343,0
20241030,123800,7139676,1343,1343,1343,1343,0
20241030,123700,7139676,1343,1343,1343,1343,0
20241030,123600,7139676,1343,1343,1343,1343,0
20241030,123500,7139676,1343,1343,1343,1343,0
20241030,123400,7139676,1343,1343,1343,1343,0
20241030,123300,7139676,1343,1343,1343,1343,0
20241030,123200,7139676,1343,1343,1343,1343,0
20241030,123100,7139676,1343,1343,1343,1343,0
20241030,123000,7139676,1343,1343,1343,1343,0
20241030,122900,7139676,1343,1343,1343,1343,0
20241030,122800,7139676,1343,1343,1343,1343,0
20241030,122700,7139676,1343,1343,1343,1343,0
20241030,122600,7139676,1343,1343,1343,1343,0
20241030,122500,7139676,1343,1343,1343,1343,0
20241030,122400,7139676,1343,1343,1343,1343,0
20241030,122300,7139676,1343,1343,1343,1343,0
20241030,122200,7139676,1343,1343,1343,1343,0
20241030,122100,7139676,1343,1343,1343,1343,0
20241030,122000,7139676,1343,1343,1343,1343,0
20241030,121900,7139676,1343,1343,1343,1343,0
20241030,121800,7139676,1343,1343,1343,1343,0
20241030,121700,7139676,1343,1343,1343,1343,0
20241030,121600,7139676,1343,1343,1343,1343,0
20241030,121500,7139676,1343,1343,1343,1343,0
20241030,121400,7139676,1343,1343,1343,1343,0
20241030,121300,7139676,1343,1343,1343,1343,0
20241030,121200,7139676,1343,1339,1343,1331,2166
20241030,121100,4250209,1342,1342,1342,1342,0
20241030,121000,4250209,1342,1342,1342,1342,0
20241030,120900,4250209,1342,1342,1342,1342,0
20241030,120800,4250209,1342,1342,1342,1342,0
20241030,120700,4250209,1342,1342,1342,1342,0
20241030,120600,4250209,1342,1342,1342,1342,2
20241030,120500,4247525,1342,1342,1342,1342,0
20241030,120400,4247525,1342,1342,1342,1342,0
20241030,120300,4247525,1342,1342,1342,1342,0
20241030,120200,4247525,1342,1342,1342,1342,0
20241030,120100,4247525,1342,1342,1342,1342,0
20241030,120000,4247525,1342,1342,1342,1342,0
20241030,115900,4247525,1342,1342,1342,1342,0
20241030,115800,4247525,1342,1342,1342,1342,0
20241030,115700,4247525,1342,1342,1342,1342,0
20241030,115600,4247525,1342,1342,1342,1342,0
20241030,115500,4247525,1342,1342,1342,1342,0
20241030,115400,4247525,1342,1342,1342,1342,0
20241030,115300,4247525,1342,1342,1342,1342,0
20241030,115200,4247525,1342,1342,1342,1342,0
20241030,115100,4247525,1342,1342,1342,1342,0
20241030,115000,4247525,1342,1342,1342,1342,0
20241030,114900,4247525,1342,1342,1342,1342,0
20241030,114800,4247525,1342,1342,1342,1342,0
20241030,114700,4247525,1342,1342,1342,1342,13
20241030,114600,4230079,1342,1342,1342,1342,0
20241030,114500,4230079,1342,1342,1342,1342,0
20241030,114400,4230079,1342,1342,1342,1342,0
20241030,114300,4230079,1342,1342,1342,1342,0
20241030,114200,4230079,1342,1342,1342,1342,0
20241030,114100,4230079,1342,1342,1342,1342,0
20241030,114000,4230079,1342,1342,1342,1342,1
20241030,113900,4228737,1343,1343,1343,1343,0
20241030,113800,4228737,1343,1343,1343,1343,0
20241030,113700,4228737,1343,1343,1343,1343,0
20241030,113600,4228737,1343,1343,1343,1343,0
20241030,113500,4228737,1343,1343,1343,1343,1
20241030,113400,4227394,1342,1342,1342,1342,0
20241030,113300,4227394,1342,1342,1342,1342,0
20241030,113200,4227394,1342,1342,1342,1342,0
20241030,113100,4227394,1342,1342,1342,1342,0
20241030,113000,4227394,1342,1342,1342,1342,0
20241030,112900,4227394,1342,1342,1342,1342,1
20241030,112800,4226052,1343,1343,1343,1343,0
20241030,112700,4226052,1343,1343,1343,1343,0
20241030,112600,4226052,1343,1343,1343,1343,5
20241030,112500,4219337,1343,1343,1343,1343,0
20241030,112400,4219337,1343,1343,1343,1343,0
20241030,112300,4219337,1343,1343,1343,1343,0
20241030,112200,4219337,1343,1343,1343,1343,0
20241030,112100,4219337,1343,1343,1343,1343,5
20241030,112000,4212622,1343,1343,1343,1343,0
20241030,111900,4212622,1343,1343,1343,1343,0
20241030,111800,4212622,1343,1343,1343,1343,0
20241030,111700,4212622,1343,1343,1343,1343,0
20241030,111600,4212622,1343,1343,1343,1343,5
20241030,111500,4205907,1343,1343,1343,1343,0
20241030,111400,4205907,1343,1343,1343,1343,0
20241030,111300,4205907,1343,1343,1343,1343,5
20241030,111200,4199192,1343,1343,1343,1343,0
20241030,111100,4199192,1343,1343,1343,1343,0
20241030,111000,4199192,1343,1343,1343,1343,0
20241030,110900,4199192,1343,1343,1343,1343,0
20241030,110800,4199192,1343,1343,1343,1343,0
20241030,110700,4199192,1343,1343,1343,1343,0
20241030,110600,4199192,1343,1343,1343,1343,5
20241030,110500,4192477,1343,1343,1343,1343,0
20241030,110400,4192477,1343,1343,1343,1343,5
20241030,110300,4185762,1343,1343,1343,1343,0
20241030,110200,4185762,1343,1343,1343,1343,0
20241030,110100,4185762,1343,1343,1343,1343,6
20241030,110000,4177704,1343,1343,1343,1343,0
20241030,105900,4177704,1343,1343,1343,1343,0
20241030,105800,4177704,1343,1343,1343,1343,0
20241030,105700,4177704,1343,1343,1343,1343,1
20241030,105600,4176361,1340,1340,1340,1340,10
20241030,105500,4162961,1343,1343,1343,1343,0
20241030,105400,4162961,1343,1343,1343,1343,0
20241030,105300,4162961,1343,1343,1343,1343,0
20241030,105200,4162961,1343,1343,1343,1343,0
20241030,105100,4162961,1343,1345,1345,1343,74
20241030,105000,4063433,1345,1340,1345,1340,494
20241030,104900,3401203,1340,1340,1340,1340,0
20241030,104800,3401203,1340,1340,1340,1340,0
20241030,104700,3401203,1340,1340,1340,1340,0
20241030,104600,3401203,1340,1340,1340,1340,0
20241030,104500,3401203,1340,1340,1340,1340,0
20241030,104400,3401203,1340,1340,1340,1340,0
20241030,104300,3401203,1340,1340,1340,1340,40
20241030,104200,3347603,1340,1340,1340,1340,0
20241030,104100,3347603,1340,1340,1340,1340,0
20241030,104000,3347603,1340,1340,1340,1340,0
20241030,103900,3347603,1340,1340,1340,1340,0
20241030,103800,3347603,1340,1340,1340,1340,0
20241030,103700,3347603,1340,1340,1340,1340,5
20241030,103600,3340903,1340,1340,1340,1340,0
20241030,103500,3340903,1340,1340,1340,1340,0
20241030,103400,3340903,1340,1340,1340,1340,0
20241030,103300,3340903,1340,1340,1340,1340,0
20241030,103200,3340903,1340,1340,1340,1340,0
20241030,103100,3340903,1340,1340,1340,1340,5
20241030,103000,3334203,1339,1339,1339,1339,1
20241030,102900,3332864,1340,1340,1340,1340,0
20241030,102800,3332864,1340,1340,1340,1340,0
20241030,102700,3332864,1340,1340,1340,1340,0
20241030,102600,3332864,1340,1340,1340,1340,5
20241030,102500,3326164,1339,1339,1339,1339,0
20241030,102400,3326164,1339,1339,1339,1339,0
20241030,102300,3326164,1339,1339,1339,1339,0
20241030,102200,3326164,1339,1339,1339,1339,9
20241030,102100,3314113,1339,1339,1339,1339,0
20241030,102000,3314113,1339,1339,1339,1339,0
20241030,101900,3314113,1339,1339,1339,1339,0
20241030,101800,3314113,1339,1339,1339,1339,0
20241030,101700,3314113,1339,1339,1339,1339,0
20241030,101600,3314113,1339,1339,1339,1339,2
20241030,101500,3311435,1339,1339,1339,1339,0
20241030,101400,3311435,1339,1339,1339,1339,0
20241030,101300,3311435,1339,1339,1339,1339,0
20241030,101200,3311435,1339,1339,1339,1339,0
20241030,101100,3311435,1339,1339,1339,1339,7
20241030,101000,3302062,1340,1340,1340,1340,0
20241030,100900,3302062,1340,1340,1340,1340,0
20241030,100800,3302062,1340,1340,1340,1340,0
20241030,100700,3302062,1340,1339,1340,1339,7
20241030,100600,3292688,1339,1339,1339,1339,0
20241030,100500,3292688,1339,1339,1339,1339,0
20241030,100400,3292688,1339,1339,1339,1339,8
20241030,100300,3281976,1340,1340,1340,1340,2
20241030,100200,3279296,1339,1339,1339,1339,0
20241030,100100,3279296,1339,1339,1339,1339,0
20241030,100000,3279296,1339,1339,1339,1339,0
20241030,095900,3279296,1339,1339,1339,1339,8
20241030,095800,3268584,1339,1339,1340,1339,48
20241030,095700,3204307,1340,1340,1340,1340,0
20241030,095600,3204307,1340,1340,1340,1340,0
20241030,095500,3204307,1340,1340,1340,1340,7
20241030,095400,3194927,1345,1345,1345,1345,0
20241030,095300,3194927,1345,1345,1345,1345,1
20241030,095200,3193582,1340,1340,1340,1340,0
20241030,095100,3193582,1340,1340,1340,1340,0
20241030,095000,3193582,1340,1340,1340,1340,0
20241030,094900,3193582,1340,1340,1340,1340,0
20241030,094800,3193582,1340,1340,1340,1340,6
20241030,094700,3185542,1341,1340,1341,1340,4
20241030,094600,3180179,1341,1341,1341,1340,3
20241030,094500,3176157,1345,1345,1345,1345,1
20241030,094400,3174812,1340,1340,1340,1340,13
20241030,094300,3157392,1345,1345,1345,1345,0
20241030,094200,3157392,1345,1345,1345,1345,1
20241030,094100,3156047,1345,1345,1345,1345,0
20241030,094000,3156047,1345,1345,1345,1345,0
20241030,093900,3156047,1345,1345,1345,1345,0
20241030,093800,3156047,1345,1345,1345,1345,0
20241030,093700,3156047,1345,1345,1345,1345,0
20241030,093600,3156047,1345,1345,1345,1345,0
20241030,093500,3156047,1345,1345,1345,1345,0
20241030,093400,3156047,1345,1345,1345,1345,0
20241030,093300,3156047,1345,1340,1345,1340,7
20241030,093200,3146662,1345,1345,1345,1345,0
20241030,093100,3146662,1345,1345,1345,1345,0
20241030,093000,3146662,1345,1345,1345,1345,1
20241030,092900,3145317,1340,1340,1340,1340,12
20241030,092800,3129237,1346,1346,1346,1346,55
20241030,092700,3055207,1346,1345,1346,1340,1952
20241030,092600,432760,1346,1346,1346,1346,2
20241030,092500,430068,1349,1349,1349,1349,0
20241030,092400,430068,1349,1349,1349,1349,0
20241030,092300,430068,1349,1349,1349,1349,0
20241030,092200,430068,1349,1349,1349,1349,0
20241030,092100,430068,1349,1349,1349,1349,0
20241030,092000,430068,1349,1349,1349,1349,0
20241030,091900,430068,1349,1349,1349,1349,0
20241030,091800,430068,1349,1349,1349,1349,0
20241030,091700,430068,1349,1349,1349,1349,0
20241030,091600,430068,1349,1349,1349,1349,0
20241030,091500,430068,1349,1349,1349,1349,0
20241030,091400,430068,1349,1349,1349,1349,0
20241030,091300,430068,1349,1349,1349,1349,0
20241030,091200,430068,1349,1349,1349,1349,0
20241030,091100,430068,1349,1349,1349,1349,0
20241030,091000,430068,1349,1349,1349,1349,0
20241030,090900,430068,1349,1349,1349,1349,0
20241030,090800,430068,1349,1349,1349,1349,0
20241030,090700,430068,1349,1349,1349,1349,0
20241030,090600,430068,1349,1349,1349,1349,0
20241030,090500,430068,1349,1349,1349,1349,0
20241030,090400,430068,1349,1349,1349,1349,0
20241030,090300,430068,1349,1349,1349,1349,0
20241030,090200,430068,1349,1349,1349,1349,0
20241030,090100,430068,1349,1340,1349,1338,291
20241030,090000,40200,1340,1340,1340,1340,30