KissMeData/131100/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,202500,53592407,1570,1570,1570,1570,38
20241031,202400,53592407,1570,1570,1570,1570,0
20241031,202300,53592407,1570,1570,1570,1570,0
20241031,202200,53592407,1570,1570,1570,1570,0
20241031,202100,53592407,1570,1570,1570,1570,0
20241031,202000,53592407,1570,1570,1570,1570,0
20241031,201900,53592407,1570,1570,1570,1570,0
20241031,201800,53592407,1570,1570,1570,1570,0
20241031,201700,53592407,1570,1570,1570,1570,0
20241031,201600,53592407,1570,1570,1570,1570,0
20241031,201500,53592407,1570,1570,1570,1570,0
20241031,201400,53592407,1570,1570,1570,1570,0
20241031,201300,53592407,1570,1570,1570,1570,0
20241031,201200,53592407,1570,1570,1570,1570,0
20241031,201100,53592407,1570,1570,1570,1570,0
20241031,201000,53592407,1570,1570,1570,1570,0
20241031,200900,53592407,1570,1570,1570,1570,0
20241031,200800,53592407,1570,1570,1570,1570,0
20241031,200700,53592407,1570,1570,1570,1570,0
20241031,200600,53592407,1570,1570,1570,1570,0
20241031,200500,53592407,1570,1570,1570,1570,0
20241031,200400,53592407,1570,1570,1570,1570,0
20241031,200300,53592407,1570,1570,1570,1570,0
20241031,200200,53592407,1570,1570,1570,1570,0
20241031,200100,53592407,1570,1570,1570,1570,0
20241031,200000,53592407,1570,1570,1570,1570,0
20241031,195900,53592407,1570,1570,1570,1570,0
20241031,195800,53592407,1570,1570,1570,1570,0
20241031,195700,53592407,1570,1570,1570,1570,0
20241031,195600,53592407,1570,1570,1570,1570,0
20241031,195500,53592407,1570,1570,1570,1570,38
20241031,195400,53592407,1570,1570,1570,1570,0
20241031,195300,53592407,1570,1570,1570,1570,0
20241031,195200,53592407,1570,1570,1570,1570,0
20241031,195100,53592407,1570,1570,1570,1570,0
20241031,195000,53592407,1570,1570,1570,1570,0
20241031,194900,53592407,1570,1570,1570,1570,0
20241031,194800,53592407,1570,1570,1570,1570,0
20241031,194700,53592407,1570,1570,1570,1570,0
20241031,194600,53592407,1570,1570,1570,1570,0
20241031,194500,53592407,1570,1570,1570,1570,0
20241031,194400,53592407,1570,1570,1570,1570,0
20241031,194300,53592407,1570,1570,1570,1570,0
20241031,194200,53592407,1570,1570,1570,1570,0
20241031,194100,53592407,1570,1570,1570,1570,0
20241031,194000,53592407,1570,1570,1570,1570,0
20241031,193900,53592407,1570,1570,1570,1570,0
20241031,193800,53592407,1570,1570,1570,1570,0
20241031,193700,53592407,1570,1570,1570,1570,0
20241031,193600,53592407,1570,1570,1570,1570,0
20241031,193500,53592407,1570,1570,1570,1570,0
20241031,193400,53592407,1570,1570,1570,1570,0
20241031,193300,53592407,1570,1570,1570,1570,0
20241031,193200,53592407,1570,1570,1570,1570,0
20241031,193100,53592407,1570,1570,1570,1570,0
20241031,193000,53592407,1570,1570,1570,1570,0
20241031,192900,53592407,1570,1570,1570,1570,0
20241031,192800,53592407,1570,1570,1570,1570,0
20241031,192700,53592407,1570,1570,1570,1570,0
20241031,192600,53592407,1570,1570,1570,1570,0
20241031,192500,53592407,1570,1570,1570,1570,38
20241031,192400,53592407,1570,1570,1570,1570,0
20241031,192300,53592407,1570,1570,1570,1570,0
20241031,192200,53592407,1570,1570,1570,1570,0
20241031,192100,53592407,1570,1570,1570,1570,0
20241031,192000,53592407,1570,1570,1570,1570,0
20241031,191900,53592407,1570,1570,1570,1570,0
20241031,191800,53592407,1570,1570,1570,1570,0
20241031,191700,53592407,1570,1570,1570,1570,0
20241031,191600,53592407,1570,1570,1570,1570,0
20241031,191500,53592407,1570,1570,1570,1570,0
20241031,191400,53592407,1570,1570,1570,1570,0
20241031,191300,53592407,1570,1570,1570,1570,0
20241031,191200,53592407,1570,1570,1570,1570,0
20241031,191100,53592407,1570,1570,1570,1570,0
20241031,191000,53592407,1570,1570,1570,1570,0
20241031,190900,53592407,1570,1570,1570,1570,0
20241031,190800,53592407,1570,1570,1570,1570,0
20241031,190700,53592407,1570,1570,1570,1570,0
20241031,190600,53592407,1570,1570,1570,1570,0
20241031,190500,53592407,1570,1570,1570,1570,0
20241031,190400,53592407,1570,1570,1570,1570,0
20241031,190300,53592407,1570,1570,1570,1570,0
20241031,190200,53592407,1570,1570,1570,1570,0
20241031,190100,53592407,1570,1570,1570,1570,0
20241031,190000,53592407,1570,1570,1570,1570,0
20241031,185900,53592407,1570,1570,1570,1570,0
20241031,185800,53592407,1570,1570,1570,1570,0
20241031,185700,53592407,1570,1570,1570,1570,0
20241031,185600,53592407,1570,1570,1570,1570,0
20241031,185500,53592407,1570,1570,1570,1570,38
20241031,185400,53592407,1570,1570,1570,1570,0
20241031,185300,53592407,1570,1570,1570,1570,0
20241031,185200,53592407,1570,1570,1570,1570,0
20241031,185100,53592407,1570,1570,1570,1570,0
20241031,185000,53592407,1570,1570,1570,1570,0
20241031,184900,53592407,1570,1570,1570,1570,0
20241031,184800,53592407,1570,1570,1570,1570,0
20241031,184700,53592407,1570,1570,1570,1570,0
20241031,184600,53592407,1570,1570,1570,1570,0
20241031,184500,53592407,1570,1570,1570,1570,0
20241031,184400,53592407,1570,1570,1570,1570,0
20241031,184300,53592407,1570,1570,1570,1570,0
20241031,184200,53592407,1570,1570,1570,1570,0
20241031,184100,53592407,1570,1570,1570,1570,0
20241031,184000,53592407,1570,1570,1570,1570,0
20241031,183900,53592407,1570,1570,1570,1570,0
20241031,183800,53592407,1570,1570,1570,1570,0
20241031,183700,53592407,1570,1570,1570,1570,0
20241031,183600,53592407,1570,1570,1570,1570,0
20241031,183500,53592407,1570,1570,1570,1570,0
20241031,183400,53592407,1570,1570,1570,1570,0
20241031,183300,53592407,1570,1570,1570,1570,0
20241031,183200,53592407,1570,1570,1570,1570,0
20241031,183100,53592407,1570,1570,1570,1570,0
20241031,183000,53592407,1570,1570,1570,1570,0
20241031,182900,53592407,1570,1570,1570,1570,0
20241031,182800,53592407,1570,1570,1570,1570,0
20241031,182700,53592407,1570,1570,1570,1570,0
20241031,182600,53592407,1570,1570,1570,1570,0
20241031,182500,53592407,1570,1570,1570,1570,38
20241031,182400,53592407,1570,1570,1570,1570,0
20241031,182300,53592407,1570,1570,1570,1570,0
20241031,182200,53592407,1570,1570,1570,1570,0
20241031,182100,53592407,1570,1570,1570,1570,0
20241031,182000,53592407,1570,1570,1570,1570,0
20241031,181900,53592407,1570,1570,1570,1570,0
20241031,181800,53592407,1570,1570,1570,1570,0
20241031,181700,53592407,1570,1570,1570,1570,0
20241031,181600,53592407,1570,1570,1570,1570,0
20241031,181500,53592407,1570,1570,1570,1570,0
20241031,181400,53592407,1570,1570,1570,1570,0
20241031,181300,53592407,1570,1570,1570,1570,0
20241031,181200,53592407,1570,1570,1570,1570,0
20241031,181100,53592407,1570,1570,1570,1570,0
20241031,181000,53592407,1570,1570,1570,1570,0
20241031,180900,53592407,1570,1570,1570,1570,0
20241031,180800,53592407,1570,1570,1570,1570,0
20241031,180700,53592407,1570,1570,1570,1570,0
20241031,180600,53592407,1570,1570,1570,1570,0
20241031,180500,53592407,1570,1570,1570,1570,0
20241031,180400,53592407,1570,1570,1570,1570,0
20241031,180300,53592407,1570,1570,1570,1570,0
20241031,180200,53592407,1570,1570,1570,1570,0
20241031,180100,53592407,1570,1570,1570,1570,0
20241031,180000,53592407,1570,1570,1570,1570,0
20241031,175900,53592407,1570,1570,1570,1570,0
20241031,175800,53592407,1570,1570,1570,1570,0
20241031,175700,53592407,1570,1570,1570,1570,0
20241031,175600,53592407,1570,1570,1570,1570,0
20241031,175500,53592407,1570,1570,1570,1570,38
20241031,175400,53592407,1570,1570,1570,1570,0
20241031,175300,53592407,1570,1570,1570,1570,0
20241031,175200,53592407,1570,1570,1570,1570,0
20241031,175100,53592407,1570,1570,1570,1570,0
20241031,175000,53592407,1570,1570,1570,1570,0
20241031,174900,53592407,1570,1570,1570,1570,0
20241031,174800,53592407,1570,1570,1570,1570,0
20241031,174700,53592407,1570,1570,1570,1570,0
20241031,174600,53592407,1570,1570,1570,1570,0
20241031,174500,53592407,1570,1570,1570,1570,0
20241031,174400,53592407,1570,1570,1570,1570,0
20241031,174300,53592407,1570,1570,1570,1570,0
20241031,174200,53592407,1570,1570,1570,1570,0
20241031,174100,53592407,1570,1570,1570,1570,0
20241031,174000,53592407,1570,1570,1570,1570,0
20241031,173900,53592407,1570,1570,1570,1570,0
20241031,173800,53592407,1570,1570,1570,1570,0
20241031,173700,53592407,1570,1570,1570,1570,0
20241031,173600,53592407,1570,1570,1570,1570,0
20241031,173500,53592407,1570,1570,1570,1570,0
20241031,173400,53592407,1570,1570,1570,1570,0
20241031,173300,53592407,1570,1570,1570,1570,0
20241031,173200,53592407,1570,1570,1570,1570,0
20241031,173100,53592407,1570,1570,1570,1570,0
20241031,173000,53592407,1570,1570,1570,1570,0
20241031,172900,53592407,1570,1570,1570,1570,0
20241031,172800,53592407,1570,1570,1570,1570,0
20241031,172700,53592407,1570,1570,1570,1570,0
20241031,172600,53592407,1570,1570,1570,1570,0
20241031,172500,53592407,1570,1570,1570,1570,38
20241031,172400,53592407,1570,1570,1570,1570,0
20241031,172300,53592407,1570,1570,1570,1570,0
20241031,172200,53592407,1570,1570,1570,1570,0
20241031,172100,53592407,1570,1570,1570,1570,0
20241031,172000,53592407,1570,1570,1570,1570,0
20241031,171900,53592407,1570,1570,1570,1570,0
20241031,171800,53592407,1570,1570,1570,1570,0
20241031,171700,53592407,1570,1570,1570,1570,0
20241031,171600,53592407,1570,1570,1570,1570,0
20241031,171500,53592407,1570,1570,1570,1570,0
20241031,171400,53592407,1570,1570,1570,1570,0
20241031,171300,53592407,1570,1570,1570,1570,0
20241031,171200,53592407,1570,1570,1570,1570,0
20241031,171100,53592407,1570,1570,1570,1570,0
20241031,171000,53592407,1570,1570,1570,1570,0
20241031,170900,53592407,1570,1570,1570,1570,0
20241031,170800,53592407,1570,1570,1570,1570,0
20241031,170700,53592407,1570,1570,1570,1570,0
20241031,170600,53592407,1570,1570,1570,1570,0
20241031,170500,53592407,1570,1570,1570,1570,0
20241031,170400,53592407,1570,1570,1570,1570,0
20241031,170300,53592407,1570,1570,1570,1570,0
20241031,170200,53592407,1570,1570,1570,1570,0
20241031,170100,53592407,1570,1570,1570,1570,0
20241031,170000,53592407,1570,1570,1570,1570,0
20241031,165900,53592407,1570,1570,1570,1570,0
20241031,165800,53592407,1570,1570,1570,1570,0
20241031,165700,53592407,1570,1570,1570,1570,0
20241031,165600,53592407,1570,1570,1570,1570,0
20241031,165500,53592407,1570,1570,1570,1570,38
20241031,165400,53592407,1570,1570,1570,1570,0
20241031,165300,53592407,1570,1570,1570,1570,0
20241031,165200,53592407,1570,1570,1570,1570,0
20241031,165100,53592407,1570,1570,1570,1570,0
20241031,165000,53592407,1570,1570,1570,1570,0
20241031,164900,53592407,1570,1570,1570,1570,0
20241031,164800,53592407,1570,1570,1570,1570,0
20241031,164700,53592407,1570,1570,1570,1570,0
20241031,164600,53592407,1570,1570,1570,1570,0
20241031,164500,53592407,1570,1570,1570,1570,0
20241031,164400,53592407,1570,1570,1570,1570,0
20241031,164300,53592407,1570,1570,1570,1570,0
20241031,164200,53592407,1570,1570,1570,1570,0
20241031,164100,53592407,1570,1570,1570,1570,0
20241031,164000,53592407,1570,1570,1570,1570,0
20241031,163900,53592407,1570,1570,1570,1570,0
20241031,163800,53592407,1570,1570,1570,1570,0
20241031,163700,53592407,1570,1570,1570,1570,0
20241031,163600,53592407,1570,1570,1570,1570,0
20241031,163500,53592407,1570,1570,1570,1570,0
20241031,163400,53592407,1570,1570,1570,1570,0
20241031,163300,53592407,1570,1570,1570,1570,0
20241031,163200,53592407,1570,1570,1570,1570,0
20241031,163100,53592407,1570,1570,1570,1570,0
20241031,163000,53592407,1570,1570,1570,1570,0
20241031,162900,53592407,1570,1570,1570,1570,0
20241031,162800,53592407,1570,1570,1570,1570,0
20241031,162700,53592407,1570,1570,1570,1570,0
20241031,162600,53592407,1570,1570,1570,1570,0
20241031,162500,53592407,1570,1570,1570,1570,38
20241031,162400,53592407,1570,1570,1570,1570,0
20241031,162300,53592407,1570,1570,1570,1570,0
20241031,162200,53592407,1570,1570,1570,1570,0
20241031,162100,53592407,1570,1570,1570,1570,0
20241031,162000,53592407,1570,1570,1570,1570,0
20241031,161900,53592407,1570,1570,1570,1570,0
20241031,161800,53592407,1570,1570,1570,1570,0
20241031,161700,53592407,1570,1570,1570,1570,0
20241031,161600,53592407,1570,1570,1570,1570,0
20241031,161500,53592407,1570,1570,1570,1570,0
20241031,161400,53592407,1570,1570,1570,1570,0
20241031,161300,53592407,1570,1570,1570,1570,0
20241031,161200,53592407,1570,1570,1570,1570,0
20241031,161100,53592407,1570,1570,1570,1570,0
20241031,161000,53592407,1570,1570,1570,1570,0
20241031,160900,53592407,1570,1570,1570,1570,0
20241031,160800,53592407,1570,1570,1570,1570,0
20241031,160700,53592407,1570,1570,1570,1570,0
20241031,160600,53592407,1570,1570,1570,1570,0
20241031,160500,53592407,1570,1570,1570,1570,0
20241031,160400,53592407,1570,1570,1570,1570,0
20241031,160300,53592407,1570,1570,1570,1570,0
20241031,160200,53592407,1570,1570,1570,1570,0
20241031,160100,53592407,1570,1570,1570,1570,0
20241031,160000,53592407,1570,1570,1570,1570,0
20241031,155900,53592407,1570,1570,1570,1570,0
20241031,155800,53592407,1570,1570,1570,1570,0
20241031,155700,53592407,1570,1570,1570,1570,0
20241031,155600,53592407,1570,1570,1570,1570,0
20241031,155500,53592407,1570,1570,1570,1570,38
20241031,155400,53592407,1570,1570,1570,1570,0
20241031,155300,53592407,1570,1570,1570,1570,0
20241031,155200,53592407,1570,1570,1570,1570,0
20241031,155100,53592407,1570,1570,1570,1570,0
20241031,155000,53592407,1570,1570,1570,1570,0
20241031,154900,53592407,1570,1570,1570,1570,0
20241031,154800,53592407,1570,1570,1570,1570,0
20241031,154700,53592407,1570,1570,1570,1570,0
20241031,154600,53592407,1570,1570,1570,1570,0
20241031,154500,53592407,1570,1570,1570,1570,0
20241031,154400,53592407,1570,1570,1570,1570,0
20241031,154300,53592407,1570,1570,1570,1570,0
20241031,154200,53592407,1570,1570,1570,1570,0
20241031,154100,53592407,1570,1570,1570,1570,0
20241031,154000,53592407,1570,1570,1570,1570,0
20241031,153900,53592407,1570,1570,1570,1570,0
20241031,153800,53592407,1570,1570,1570,1570,0
20241031,153700,53592407,1570,1570,1570,1570,0
20241031,153600,53592407,1570,1570,1570,1570,0
20241031,153500,53592407,1570,1570,1570,1570,0
20241031,153400,53592407,1570,1570,1570,1570,0
20241031,153300,53592407,1570,1570,1570,1570,0
20241031,153200,53592407,1570,1570,1570,1570,0
20241031,153100,53592407,1570,1570,1570,1570,0
20241031,153000,53592407,1570,1570,1570,1570,38
20241031,152900,53532747,1569,1569,1569,1569,0
20241031,152800,53532747,1569,1569,1569,1569,0
20241031,152700,53532747,1569,1569,1569,1569,0
20241031,152600,53532747,1569,1569,1569,1569,0
20241031,152500,53532747,1569,1569,1569,1569,0
20241031,152400,53532747,1569,1569,1569,1569,0
20241031,152300,53532747,1569,1569,1569,1569,0
20241031,152200,53532747,1569,1569,1569,1569,0
20241031,152100,53532747,1569,1569,1569,1569,0
20241031,152000,53532747,1569,1569,1569,1569,0
20241031,151900,53532747,1569,1569,1569,1569,2
20241031,151800,53529609,1570,1570,1570,1570,0
20241031,151700,53529609,1570,1570,1570,1570,0
20241031,151600,53529609,1570,1570,1570,1570,0
20241031,151500,53529609,1570,1567,1570,1567,26
20241031,151400,53488861,1568,1568,1568,1568,0
20241031,151300,53488861,1568,1568,1568,1568,0
20241031,151200,53488861,1568,1568,1568,1568,0
20241031,151100,53488861,1568,1568,1568,1568,0
20241031,151000,53488861,1568,1568,1568,1568,0
20241031,150900,53488861,1568,1568,1568,1568,0
20241031,150800,53488861,1568,1568,1568,1568,0
20241031,150700,53488861,1568,1568,1568,1568,0
20241031,150600,53488861,1568,1568,1568,1568,0
20241031,150500,53488861,1568,1568,1568,1568,0
20241031,150400,53488861,1568,1568,1568,1568,0
20241031,150300,53488861,1568,1568,1568,1568,0
20241031,150200,53488861,1568,1568,1568,1568,0
20241031,150100,53488861,1568,1568,1568,1568,0
20241031,150000,53488861,1568,1568,1568,1568,0
20241031,145900,53488861,1568,1568,1568,1568,0
20241031,145800,53488861,1568,1568,1568,1568,0
20241031,145700,53488861,1568,1568,1568,1568,0
20241031,145600,53488861,1568,1568,1568,1568,0
20241031,145500,53488861,1568,1568,1568,1568,0
20241031,145400,53488861,1568,1568,1568,1568,0
20241031,145300,53488861,1568,1568,1568,1568,0
20241031,145200,53488861,1568,1568,1568,1568,0
20241031,145100,53488861,1568,1568,1568,1568,0
20241031,145000,53488861,1568,1568,1568,1568,0
20241031,144900,53488861,1568,1568,1568,1568,0
20241031,144800,53488861,1568,1568,1568,1568,0
20241031,144700,53488861,1568,1568,1568,1568,0
20241031,144600,53488861,1568,1568,1568,1568,0
20241031,144500,53488861,1568,1568,1568,1568,0
20241031,144400,53488861,1568,1568,1568,1568,0
20241031,144300,53488861,1568,1568,1568,1568,0
20241031,144200,53488861,1568,1568,1568,1568,0
20241031,144100,53488861,1568,1568,1568,1568,0
20241031,144000,53488861,1568,1568,1568,1568,0
20241031,143900,53488861,1568,1568,1568,1568,0
20241031,143800,53488861,1568,1568,1568,1568,0
20241031,143700,53488861,1568,1568,1568,1568,0
20241031,143600,53488861,1568,1568,1568,1568,0
20241031,143500,53488861,1568,1568,1568,1568,2
20241031,143400,53485725,1568,1568,1568,1568,0
20241031,143300,53485725,1568,1568,1568,1568,0
20241031,143200,53485725,1568,1568,1568,1568,0
20241031,143100,53485725,1568,1568,1568,1568,0
20241031,143000,53485725,1568,1568,1568,1567,16
20241031,142900,53460638,1568,1568,1568,1568,12
20241031,142800,53441822,1566,1566,1566,1566,0
20241031,142700,53441822,1566,1566,1566,1566,0
20241031,142600,53441822,1566,1566,1566,1566,0
20241031,142500,53441822,1566,1566,1566,1566,0
20241031,142400,53441822,1566,1566,1566,1566,0
20241031,142300,53441822,1566,1566,1566,1566,0
20241031,142200,53441822,1566,1566,1566,1566,0
20241031,142100,53441822,1566,1566,1566,1566,0
20241031,142000,53441822,1566,1566,1566,1566,0
20241031,141900,53441822,1566,1566,1566,1566,0
20241031,141800,53441822,1566,1566,1566,1566,0
20241031,141700,53441822,1566,1566,1566,1566,0
20241031,141600,53441822,1566,1566,1566,1566,0
20241031,141500,53441822,1566,1566,1566,1566,0
20241031,141400,53441822,1566,1568,1568,1566,8
20241031,141300,53429292,1568,1568,1568,1568,0
20241031,141200,53429292,1568,1568,1568,1568,0
20241031,141100,53429292,1568,1568,1568,1568,0
20241031,141000,53429292,1568,1568,1568,1568,0
20241031,140900,53429292,1568,1568,1568,1568,0
20241031,140800,53429292,1568,1568,1568,1568,3
20241031,140700,53424588,1570,1570,1570,1570,445
20241031,140600,52725938,1572,1572,1572,1572,0
20241031,140500,52725938,1572,1572,1572,1572,0
20241031,140400,52725938,1572,1572,1572,1572,0
20241031,140300,52725938,1572,1572,1572,1572,0
20241031,140200,52725938,1572,1572,1572,1572,0
20241031,140100,52725938,1572,1572,1572,1572,0
20241031,140000,52725938,1572,1572,1572,1572,0
20241031,135900,52725938,1572,1572,1572,1572,0
20241031,135800,52725938,1572,1572,1572,1572,0
20241031,135700,52725938,1572,1570,1572,1570,111
20241031,135600,52551646,1572,1572,1572,1572,0
20241031,135500,52551646,1572,1572,1572,1572,0
20241031,135400,52551646,1572,1572,1572,1572,0
20241031,135300,52551646,1572,1572,1572,1572,1
20241031,135200,52550074,1572,1572,1572,1572,0
20241031,135100,52550074,1572,1572,1572,1572,0
20241031,135000,52550074,1572,1572,1572,1572,0
20241031,134900,52550074,1572,1572,1572,1572,0
20241031,134800,52550074,1572,1572,1572,1572,0
20241031,134700,52550074,1572,1572,1572,1572,0
20241031,134600,52550074,1572,1572,1572,1572,0
20241031,134500,52550074,1572,1572,1572,1572,0
20241031,134400,52550074,1572,1570,1572,1570,104
20241031,134300,52386772,1572,1572,1572,1572,0
20241031,134200,52386772,1572,1572,1572,1572,0
20241031,134100,52386772,1572,1572,1572,1572,0
20241031,134000,52386772,1572,1572,1572,1572,0
20241031,133900,52386772,1572,1572,1572,1572,0
20241031,133800,52386772,1572,1572,1572,1572,54
20241031,133700,52301884,1571,1571,1571,1571,0
20241031,133600,52301884,1571,1571,1571,1571,0
20241031,133500,52301884,1571,1571,1571,1571,5
20241031,133400,52294029,1570,1570,1570,1570,0
20241031,133300,52294029,1570,1570,1570,1570,0
20241031,133200,52294029,1570,1570,1570,1570,0
20241031,133100,52294029,1570,1570,1570,1570,0
20241031,133000,52294029,1570,1570,1570,1570,0
20241031,132900,52294029,1570,1570,1570,1570,0
20241031,132800,52294029,1570,1570,1570,1570,0
20241031,132700,52294029,1570,1570,1570,1570,0
20241031,132600,52294029,1570,1570,1570,1570,0
20241031,132500,52294029,1570,1570,1570,1570,0
20241031,132400,52294029,1570,1570,1570,1570,0
20241031,132300,52294029,1570,1570,1570,1570,0
20241031,132200,52294029,1570,1570,1570,1570,0
20241031,132100,52294029,1570,1570,1570,1570,0
20241031,132000,52294029,1570,1570,1570,1570,0
20241031,131900,52294029,1570,1570,1570,1570,0
20241031,131800,52294029,1570,1570,1570,1570,0
20241031,131700,52294029,1570,1570,1570,1570,0
20241031,131600,52294029,1570,1570,1570,1570,0
20241031,131500,52294029,1570,1570,1570,1570,0
20241031,131400,52294029,1570,1570,1570,1570,0
20241031,131300,52294029,1570,1570,1570,1570,0
20241031,131200,52294029,1570,1570,1570,1570,0
20241031,131100,52294029,1570,1570,1570,1570,0
20241031,131000,52294029,1570,1570,1570,1570,0
20241031,130900,52294029,1570,1570,1570,1570,0
20241031,130800,52294029,1570,1570,1570,1570,0
20241031,130700,52294029,1570,1570,1570,1570,0
20241031,130600,52294029,1570,1570,1570,1570,0
20241031,130500,52294029,1570,1570,1570,1570,0
20241031,130400,52294029,1570,1570,1570,1570,0
20241031,130300,52294029,1570,1570,1570,1570,0
20241031,130200,52294029,1570,1570,1570,1570,0
20241031,130100,52294029,1570,1570,1570,1570,0
20241031,130000,52294029,1570,1570,1570,1570,0
20241031,125900,52294029,1570,1570,1570,1570,0
20241031,125800,52294029,1570,1570,1570,1570,0
20241031,125700,52294029,1570,1570,1570,1570,0
20241031,125600,52294029,1570,1570,1570,1570,0
20241031,125500,52294029,1570,1570,1570,1570,0
20241031,125400,52294029,1570,1570,1570,1570,0
20241031,125300,52294029,1570,1570,1570,1570,0
20241031,125200,52294029,1570,1570,1570,1570,0
20241031,125100,52294029,1570,1570,1570,1570,0
20241031,125000,52294029,1570,1570,1570,1570,0
20241031,124900,52294029,1570,1570,1570,1570,0
20241031,124800,52294029,1570,1570,1570,1570,0
20241031,124700,52294029,1570,1570,1570,1570,0
20241031,124600,52294029,1570,1570,1570,1570,0
20241031,124500,52294029,1570,1570,1570,1570,2371
20241031,124400,48571559,1570,1570,1570,1570,0
20241031,124300,48571559,1570,1570,1570,1570,0
20241031,124200,48571559,1570,1570,1570,1570,0
20241031,124100,48571559,1570,1570,1570,1570,0
20241031,124000,48571559,1570,1570,1570,1570,0
20241031,123900,48571559,1570,1570,1570,1570,0
20241031,123800,48571559,1570,1570,1570,1570,0
20241031,123700,48571559,1570,1570,1570,1570,0
20241031,123600,48571559,1570,1570,1570,1570,58
20241031,123500,48480499,1577,1577,1577,1577,0
20241031,123400,48480499,1577,1577,1577,1577,0
20241031,123300,48480499,1577,1577,1577,1577,0
20241031,123200,48480499,1577,1577,1577,1577,0
20241031,123100,48480499,1577,1577,1577,1577,0
20241031,123000,48480499,1577,1577,1577,1577,0
20241031,122900,48480499,1577,1577,1577,1577,0
20241031,122800,48480499,1577,1577,1577,1577,0
20241031,122700,48480499,1577,1577,1577,1577,20
20241031,122600,48448959,1577,1577,1577,1577,240
20241031,122500,48070479,1577,1577,1577,1577,0
20241031,122400,48070479,1577,1577,1577,1577,13
20241031,122300,48049978,1576,1576,1576,1576,2
20241031,122200,48046826,1570,1570,1570,1570,0
20241031,122100,48046826,1570,1570,1570,1570,0
20241031,122000,48046826,1570,1570,1570,1570,0
20241031,121900,48046826,1570,1570,1570,1570,0
20241031,121800,48046826,1570,1570,1570,1570,1
20241031,121700,48045256,1566,1566,1566,1566,0
20241031,121600,48045256,1566,1566,1566,1566,0
20241031,121500,48045256,1566,1566,1566,1566,0
20241031,121400,48045256,1566,1566,1566,1566,1062
20241031,121300,46382164,1566,1566,1566,1566,0
20241031,121200,46382164,1566,1569,1569,1566,29
20241031,121100,46336703,1569,1569,1569,1569,0
20241031,121000,46336703,1569,1572,1572,1569,21
20241031,120900,46303714,1575,1579,1579,1575,1396
20241031,120800,44100860,1587,1579,1587,1579,6
20241031,120700,44091355,1582,1573,1582,1573,1030
20241031,120600,42471127,1573,1573,1573,1573,10
20241031,120500,42455397,1579,1579,1579,1573,469
20241031,120400,41715118,1579,1579,1579,1579,0
20241031,120300,41715118,1579,1579,1579,1579,0
20241031,120200,41715118,1579,1579,1579,1579,0
20241031,120100,41715118,1579,1579,1579,1579,0
20241031,120000,41715118,1579,1579,1579,1579,0
20241031,115900,41715118,1579,1579,1579,1579,10
20241031,115800,41699328,1579,1579,1579,1579,0
20241031,115700,41699328,1579,1579,1579,1579,0
20241031,115600,41699328,1579,1579,1579,1579,0
20241031,115500,41699328,1579,1579,1579,1579,0
20241031,115400,41699328,1579,1579,1579,1579,0
20241031,115300,41699328,1579,1579,1579,1579,0
20241031,115200,41699328,1579,1579,1579,1579,0
20241031,115100,41699328,1579,1579,1579,1579,3
20241031,115000,41694591,1579,1579,1579,1579,0
20241031,114900,41694591,1579,1579,1579,1579,0
20241031,114800,41694591,1579,1579,1579,1579,21
20241031,114700,41661432,1579,1579,1579,1579,697
20241031,114600,40560869,1579,1581,1581,1576,264
20241031,114500,40143880,1582,1582,1582,1582,0
20241031,114400,40143880,1582,1593,1595,1579,662
20241031,114300,39088626,1595,1569,1595,1566,1402
20241031,114200,36856719,1578,1567,1578,1567,3
20241031,114100,36852004,1563,1562,1590,1561,2147
20241031,114000,33476499,1581,1590,1590,1579,2129
20241031,113900,30111157,1583,1567,1584,1564,562
20241031,113800,29222210,1573,1569,1573,1569,10
20241031,113700,29206491,1567,1567,1567,1567,0
20241031,113600,29206491,1567,1567,1567,1567,7
20241031,113500,29195522,1567,1553,1567,1548,168
20241031,113400,28934219,1552,1557,1557,1552,15
20241031,113300,28910923,1565,1565,1565,1565,2
20241031,113200,28907793,1566,1566,1566,1566,0
20241031,113100,28907793,1566,1566,1566,1566,0
20241031,113000,28907793,1566,1566,1566,1566,0
20241031,112900,28907793,1566,1566,1566,1566,20
20241031,112800,28876473,1565,1550,1566,1550,150
20241031,112700,28641759,1550,1549,1564,1549,438
20241031,112600,27958546,1549,1536,1549,1536,249
20241031,112500,27573585,1534,1533,1534,1533,63
20241031,112400,27476999,1533,1533,1533,1533,0
20241031,112300,27476999,1533,1533,1533,1533,0
20241031,112200,27476999,1533,1533,1533,1533,0
20241031,112100,27476999,1533,1533,1533,1533,0
20241031,112000,27476999,1533,1533,1533,1533,0
20241031,111900,27476999,1533,1533,1533,1533,0
20241031,111800,27476999,1533,1533,1533,1533,0
20241031,111700,27476999,1533,1532,1533,1532,2
20241031,111600,27473934,1530,1530,1530,1530,0
20241031,111500,27473934,1530,1530,1530,1530,0
20241031,111400,27473934,1530,1530,1530,1530,0
20241031,111300,27473934,1530,1530,1530,1530,0
20241031,111200,27473934,1530,1530,1530,1530,4
20241031,111100,27467814,1532,1532,1532,1532,0
20241031,111000,27467814,1532,1528,1534,1528,79
20241031,110900,27346851,1526,1523,1526,1521,221
20241031,110800,27010071,1536,1535,1536,1531,164
20241031,110700,26758929,1530,1530,1530,1530,0
20241031,110600,26758929,1530,1530,1530,1530,0
20241031,110500,26758929,1530,1529,1530,1529,4
20241031,110400,26752810,1529,1529,1529,1529,0
20241031,110300,26752810,1529,1529,1529,1529,0
20241031,110200,26752810,1529,1529,1529,1529,0
20241031,110100,26752810,1529,1529,1529,1529,0
20241031,110000,26752810,1529,1529,1529,1529,0
20241031,105900,26752810,1529,1528,1529,1528,2
20241031,105800,26749753,1529,1529,1529,1529,0
20241031,105700,26749753,1529,1528,1529,1527,8
20241031,105600,26737525,1529,1529,1529,1528,3
20241031,105500,26732939,1527,1528,1528,1526,5
20241031,105400,26725302,1527,1527,1527,1527,3
20241031,105300,26720721,1525,1525,1525,1525,0
20241031,105200,26720721,1525,1523,1525,1523,15
20241031,105100,26697853,1523,1523,1523,1521,42
20241031,105000,26633893,1523,1522,1523,1521,30
20241031,104900,26588227,1523,1523,1523,1523,0
20241031,104800,26588227,1523,1523,1524,1521,60
20241031,104700,26496871,1523,1522,1523,1521,123
20241031,104600,26309616,1524,1524,1524,1524,2
20241031,104500,26306568,1522,1522,1522,1522,0
20241031,104400,26306568,1522,1522,1522,1522,0
20241031,104300,26306568,1522,1522,1522,1522,0
20241031,104200,26306568,1522,1522,1522,1522,0
20241031,104100,26306568,1522,1522,1522,1522,0
20241031,104000,26306568,1522,1535,1535,1522,102
20241031,103900,26150213,1526,1524,1526,1522,34
20241031,103800,26098397,1523,1525,1525,1523,28
20241031,103700,26055713,1525,1525,1525,1525,0
20241031,103600,26055713,1525,1525,1526,1525,32
20241031,103500,26006910,1525,1535,1535,1525,192
20241031,103400,25712825,1527,1527,1527,1527,0
20241031,103300,25712825,1527,1527,1527,1527,0
20241031,103200,25712825,1527,1527,1527,1527,1
20241031,103100,25711298,1525,1525,1525,1524,30
20241031,103000,25665550,1525,1525,1525,1525,60
20241031,102900,25574050,1523,1523,1523,1523,0
20241031,102800,25574050,1523,1523,1523,1523,3
20241031,102700,25569481,1524,1524,1524,1524,2
20241031,102600,25566433,1525,1525,1525,1523,43
20241031,102500,25500878,1525,1525,1525,1525,31
20241031,102400,25453603,1523,1523,1523,1523,0
20241031,102300,25453603,1523,1527,1530,1523,593
20241031,102200,24548046,1533,1534,1535,1533,86
20241031,102100,24416133,1543,1546,1546,1543,662
20241031,102000,23394008,1540,1533,1540,1533,664
20241031,101900,22374761,1536,1536,1546,1536,750
20241031,101800,21216891,1535,1543,1545,1533,111
20241031,101700,21045889,1536,1535,1536,1535,700
20241031,101600,19970690,1533,1534,1534,1533,17
20241031,101500,19944628,1549,1549,1549,1549,0
20241031,101400,19944628,1549,1527,1549,1527,33
20241031,101300,19893926,1527,1537,1551,1527,239
20241031,101200,19526465,1536,1551,1551,1526,1006
20241031,101100,17972871,1545,1531,1545,1526,1090
20241031,101000,16305640,1532,1531,1551,1531,1661
20241031,100900,13746803,1533,1536,1538,1533,108
20241031,100800,13581213,1531,1532,1542,1531,6
20241031,100700,13572009,1534,1531,1534,1529,89
20241031,100600,13435778,1531,1531,1532,1530,59
20241031,100500,13345471,1530,1533,1533,1530,45
20241031,100400,13276583,1532,1532,1533,1530,78
20241031,100300,13157131,1531,1533,1533,1531,23
20241031,100200,13121889,1533,1533,1533,1533,0
20241031,100100,13121889,1533,1533,1533,1533,33
20241031,100000,13071300,1532,1538,1548,1532,891
20241031,095900,11694771,1536,1549,1549,1529,3536
20241031,095800,6250586,1541,1531,1541,1531,1020
20241031,095700,4686459,1535,1535,1535,1535,0
20241031,095600,4686459,1535,1535,1535,1535,0
20241031,095500,4686459,1535,1535,1535,1535,0
20241031,095400,4686459,1535,1535,1535,1535,0
20241031,095300,4686459,1535,1535,1535,1535,0
20241031,095200,4686459,1535,1536,1536,1535,200
20241031,095100,4379458,1527,1527,1527,1527,0
20241031,095000,4379458,1527,1527,1527,1527,0
20241031,094900,4379458,1527,1527,1527,1527,0
20241031,094800,4379458,1527,1527,1527,1527,0
20241031,094700,4379458,1527,1527,1527,1527,0
20241031,094600,4379458,1527,1537,1537,1527,806
20241031,094500,3143047,1530,1525,1530,1525,808
20241031,094400,1910827,1525,1527,1527,1525,41
20241031,094300,1848260,1530,1533,1533,1530,5
20241031,094200,1840607,1531,1531,1531,1531,7
20241031,094100,1829890,1533,1533,1536,1533,21
20241031,094000,1797694,1533,1533,1533,1533,0
20241031,093900,1797694,1533,1527,1535,1527,52
20241031,093800,1718270,1527,1527,1527,1527,0
20241031,093700,1718270,1527,1528,1528,1527,860
20241031,093600,405048,1534,1534,1534,1534,1
20241031,093500,403514,1535,1530,1535,1530,3
20241031,093400,398917,1539,1539,1539,1539,0
20241031,093300,398917,1539,1539,1539,1539,0
20241031,093200,398917,1539,1539,1539,1539,0
20241031,093100,398917,1539,1539,1539,1539,0
20241031,093000,398917,1539,1539,1539,1539,0
20241031,092900,398917,1539,1539,1539,1539,0
20241031,092800,398917,1539,1539,1539,1539,0
20241031,092700,398917,1539,1539,1539,1539,0
20241031,092600,398917,1539,1538,1539,1538,50
20241031,092500,321975,1541,1541,1541,1541,0
20241031,092400,321975,1541,1541,1541,1541,0
20241031,092300,321975,1541,1541,1541,1541,0
20241031,092200,321975,1541,1541,1541,1541,0
20241031,092100,321975,1541,1541,1541,1541,0
20241031,092000,321975,1541,1541,1541,1541,0
20241031,091900,321975,1541,1541,1541,1541,0
20241031,091800,321975,1541,1541,1541,1541,0
20241031,091700,321975,1541,1541,1541,1541,0
20241031,091600,321975,1541,1533,1557,1533,100
20241031,091500,167751,1533,1533,1533,1533,0
20241031,091400,167751,1533,1533,1533,1533,0
20241031,091300,167751,1533,1533,1533,1533,0
20241031,091200,167751,1533,1533,1533,1533,0
20241031,091100,167751,1533,1533,1533,1533,0
20241031,091000,167751,1533,1533,1533,1533,0
20241031,090900,167751,1533,1533,1533,1533,0
20241031,090800,167751,1533,1541,1541,1533,5
20241031,090700,160060,1524,1524,1524,1524,0
20241031,090600,160060,1524,1524,1524,1524,0
20241031,090500,160060,1524,1524,1524,1524,0
20241031,090400,160060,1524,1524,1524,1524,0
20241031,090300,160060,1524,1524,1524,1524,0
20241031,090200,160060,1524,1524,1524,1524,100
20241031,090100,7660,1532,1532,1532,1532,0
20241031,090000,7660,1532,1532,1532,1532,5