KissMeData/154040/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,203100,180680663,1740,1740,1740,1740,1079
20241031,203000,180680663,1740,1740,1740,1740,0
20241031,202900,180680663,1740,1740,1740,1740,0
20241031,202800,180680663,1740,1740,1740,1740,0
20241031,202700,180680663,1740,1740,1740,1740,0
20241031,202600,180680663,1740,1740,1740,1740,0
20241031,202500,180680663,1740,1740,1740,1740,0
20241031,202400,180680663,1740,1740,1740,1740,0
20241031,202300,180680663,1740,1740,1740,1740,0
20241031,202200,180680663,1740,1740,1740,1740,0
20241031,202100,180680663,1740,1740,1740,1740,0
20241031,202000,180680663,1740,1740,1740,1740,0
20241031,201900,180680663,1740,1740,1740,1740,0
20241031,201800,180680663,1740,1740,1740,1740,0
20241031,201700,180680663,1740,1740,1740,1740,0
20241031,201600,180680663,1740,1740,1740,1740,0
20241031,201500,180680663,1740,1740,1740,1740,0
20241031,201400,180680663,1740,1740,1740,1740,0
20241031,201300,180680663,1740,1740,1740,1740,0
20241031,201200,180680663,1740,1740,1740,1740,0
20241031,201100,180680663,1740,1740,1740,1740,0
20241031,201000,180680663,1740,1740,1740,1740,0
20241031,200900,180680663,1740,1740,1740,1740,0
20241031,200800,180680663,1740,1740,1740,1740,0
20241031,200700,180680663,1740,1740,1740,1740,0
20241031,200600,180680663,1740,1740,1740,1740,0
20241031,200500,180680663,1740,1740,1740,1740,0
20241031,200400,180680663,1740,1740,1740,1740,0
20241031,200300,180680663,1740,1740,1740,1740,0
20241031,200200,180680663,1740,1740,1740,1740,0
20241031,200100,180680663,1740,1740,1740,1740,1079
20241031,200000,180680663,1740,1740,1740,1740,0
20241031,195900,180680663,1740,1740,1740,1740,0
20241031,195800,180680663,1740,1740,1740,1740,0
20241031,195700,180680663,1740,1740,1740,1740,0
20241031,195600,180680663,1740,1740,1740,1740,0
20241031,195500,180680663,1740,1740,1740,1740,0
20241031,195400,180680663,1740,1740,1740,1740,0
20241031,195300,180680663,1740,1740,1740,1740,0
20241031,195200,180680663,1740,1740,1740,1740,0
20241031,195100,180680663,1740,1740,1740,1740,0
20241031,195000,180680663,1740,1740,1740,1740,0
20241031,194900,180680663,1740,1740,1740,1740,0
20241031,194800,180680663,1740,1740,1740,1740,0
20241031,194700,180680663,1740,1740,1740,1740,0
20241031,194600,180680663,1740,1740,1740,1740,0
20241031,194500,180680663,1740,1740,1740,1740,0
20241031,194400,180680663,1740,1740,1740,1740,0
20241031,194300,180680663,1740,1740,1740,1740,0
20241031,194200,180680663,1740,1740,1740,1740,0
20241031,194100,180680663,1740,1740,1740,1740,0
20241031,194000,180680663,1740,1740,1740,1740,0
20241031,193900,180680663,1740,1740,1740,1740,0
20241031,193800,180680663,1740,1740,1740,1740,0
20241031,193700,180680663,1740,1740,1740,1740,0
20241031,193600,180680663,1740,1740,1740,1740,0
20241031,193500,180680663,1740,1740,1740,1740,0
20241031,193400,180680663,1740,1740,1740,1740,0
20241031,193300,180680663,1740,1740,1740,1740,0
20241031,193200,180680663,1740,1740,1740,1740,0
20241031,193100,180680663,1740,1740,1740,1740,1079
20241031,193000,180680663,1740,1740,1740,1740,0
20241031,192900,180680663,1740,1740,1740,1740,0
20241031,192800,180680663,1740,1740,1740,1740,0
20241031,192700,180680663,1740,1740,1740,1740,0
20241031,192600,180680663,1740,1740,1740,1740,0
20241031,192500,180680663,1740,1740,1740,1740,0
20241031,192400,180680663,1740,1740,1740,1740,0
20241031,192300,180680663,1740,1740,1740,1740,0
20241031,192200,180680663,1740,1740,1740,1740,0
20241031,192100,180680663,1740,1740,1740,1740,0
20241031,192000,180680663,1740,1740,1740,1740,0
20241031,191900,180680663,1740,1740,1740,1740,0
20241031,191800,180680663,1740,1740,1740,1740,0
20241031,191700,180680663,1740,1740,1740,1740,0
20241031,191600,180680663,1740,1740,1740,1740,0
20241031,191500,180680663,1740,1740,1740,1740,0
20241031,191400,180680663,1740,1740,1740,1740,0
20241031,191300,180680663,1740,1740,1740,1740,0
20241031,191200,180680663,1740,1740,1740,1740,0
20241031,191100,180680663,1740,1740,1740,1740,0
20241031,191000,180680663,1740,1740,1740,1740,0
20241031,190900,180680663,1740,1740,1740,1740,0
20241031,190800,180680663,1740,1740,1740,1740,0
20241031,190700,180680663,1740,1740,1740,1740,0
20241031,190600,180680663,1740,1740,1740,1740,0
20241031,190500,180680663,1740,1740,1740,1740,0
20241031,190400,180680663,1740,1740,1740,1740,0
20241031,190300,180680663,1740,1740,1740,1740,0
20241031,190200,180680663,1740,1740,1740,1740,0
20241031,190100,180680663,1740,1740,1740,1740,1079
20241031,190000,180680663,1740,1740,1740,1740,0
20241031,185900,180680663,1740,1740,1740,1740,0
20241031,185800,180680663,1740,1740,1740,1740,0
20241031,185700,180680663,1740,1740,1740,1740,0
20241031,185600,180680663,1740,1740,1740,1740,0
20241031,185500,180680663,1740,1740,1740,1740,0
20241031,185400,180680663,1740,1740,1740,1740,0
20241031,185300,180680663,1740,1740,1740,1740,0
20241031,185200,180680663,1740,1740,1740,1740,0
20241031,185100,180680663,1740,1740,1740,1740,0
20241031,185000,180680663,1740,1740,1740,1740,0
20241031,184900,180680663,1740,1740,1740,1740,0
20241031,184800,180680663,1740,1740,1740,1740,0
20241031,184700,180680663,1740,1740,1740,1740,0
20241031,184600,180680663,1740,1740,1740,1740,0
20241031,184500,180680663,1740,1740,1740,1740,0
20241031,184400,180680663,1740,1740,1740,1740,0
20241031,184300,180680663,1740,1740,1740,1740,0
20241031,184200,180680663,1740,1740,1740,1740,0
20241031,184100,180680663,1740,1740,1740,1740,0
20241031,184000,180680663,1740,1740,1740,1740,0
20241031,183900,180680663,1740,1740,1740,1740,0
20241031,183800,180680663,1740,1740,1740,1740,0
20241031,183700,180680663,1740,1740,1740,1740,0
20241031,183600,180680663,1740,1740,1740,1740,0
20241031,183500,180680663,1740,1740,1740,1740,0
20241031,183400,180680663,1740,1740,1740,1740,0
20241031,183300,180680663,1740,1740,1740,1740,0
20241031,183200,180680663,1740,1740,1740,1740,0
20241031,183100,180680663,1740,1740,1740,1740,1079
20241031,183000,180680663,1740,1740,1740,1740,0
20241031,182900,180680663,1740,1740,1740,1740,0
20241031,182800,180680663,1740,1740,1740,1740,0
20241031,182700,180680663,1740,1740,1740,1740,0
20241031,182600,180680663,1740,1740,1740,1740,0
20241031,182500,180680663,1740,1740,1740,1740,0
20241031,182400,180680663,1740,1740,1740,1740,0
20241031,182300,180680663,1740,1740,1740,1740,0
20241031,182200,180680663,1740,1740,1740,1740,0
20241031,182100,180680663,1740,1740,1740,1740,0
20241031,182000,180680663,1740,1740,1740,1740,0
20241031,181900,180680663,1740,1740,1740,1740,0
20241031,181800,180680663,1740,1740,1740,1740,0
20241031,181700,180680663,1740,1740,1740,1740,0
20241031,181600,180680663,1740,1740,1740,1740,0
20241031,181500,180680663,1740,1740,1740,1740,0
20241031,181400,180680663,1740,1740,1740,1740,0
20241031,181300,180680663,1740,1740,1740,1740,0
20241031,181200,180680663,1740,1740,1740,1740,0
20241031,181100,180680663,1740,1740,1740,1740,0
20241031,181000,180680663,1740,1740,1740,1740,0
20241031,180900,180680663,1740,1740,1740,1740,0
20241031,180800,180680663,1740,1740,1740,1740,0
20241031,180700,180680663,1740,1740,1740,1740,0
20241031,180600,180680663,1740,1740,1740,1740,0
20241031,180500,180680663,1740,1740,1740,1740,0
20241031,180400,180680663,1740,1740,1740,1740,0
20241031,180300,180680663,1740,1740,1740,1740,0
20241031,180200,180680663,1740,1740,1740,1740,0
20241031,180100,180680663,1740,1740,1740,1740,1079
20241031,180000,180680663,1740,1740,1740,1740,0
20241031,175900,180680663,1740,1740,1740,1740,0
20241031,175800,180680663,1740,1740,1740,1740,0
20241031,175700,180680663,1740,1740,1740,1740,0
20241031,175600,180680663,1740,1740,1740,1740,0
20241031,175500,180680663,1740,1740,1740,1740,0
20241031,175400,180680663,1740,1740,1740,1740,0
20241031,175300,180680663,1740,1740,1740,1740,0
20241031,175200,180680663,1740,1740,1740,1740,0
20241031,175100,180680663,1740,1740,1740,1740,0
20241031,175000,180680663,1740,1740,1740,1740,0
20241031,174900,180680663,1740,1740,1740,1740,0
20241031,174800,180680663,1740,1740,1740,1740,0
20241031,174700,180680663,1740,1740,1740,1740,0
20241031,174600,180680663,1740,1740,1740,1740,0
20241031,174500,180680663,1740,1740,1740,1740,0
20241031,174400,180680663,1740,1740,1740,1740,0
20241031,174300,180680663,1740,1740,1740,1740,0
20241031,174200,180680663,1740,1740,1740,1740,0
20241031,174100,180680663,1740,1740,1740,1740,0
20241031,174000,180680663,1740,1740,1740,1740,0
20241031,173900,180680663,1740,1740,1740,1740,0
20241031,173800,180680663,1740,1740,1740,1740,0
20241031,173700,180680663,1740,1740,1740,1740,0
20241031,173600,180680663,1740,1740,1740,1740,0
20241031,173500,180680663,1740,1740,1740,1740,0
20241031,173400,180680663,1740,1740,1740,1740,0
20241031,173300,180680663,1740,1740,1740,1740,0
20241031,173200,180680663,1740,1740,1740,1740,0
20241031,173100,180680663,1740,1740,1740,1740,1079
20241031,173000,180680663,1740,1740,1740,1740,0
20241031,172900,180680663,1740,1740,1740,1740,0
20241031,172800,180680663,1740,1740,1740,1740,0
20241031,172700,180680663,1740,1740,1740,1740,0
20241031,172600,180680663,1740,1740,1740,1740,0
20241031,172500,180680663,1740,1740,1740,1740,0
20241031,172400,180680663,1740,1740,1740,1740,0
20241031,172300,180680663,1740,1740,1740,1740,0
20241031,172200,180680663,1740,1740,1740,1740,0
20241031,172100,180680663,1740,1740,1740,1740,0
20241031,172000,180680663,1740,1740,1740,1740,0
20241031,171900,180680663,1740,1740,1740,1740,0
20241031,171800,180680663,1740,1740,1740,1740,0
20241031,171700,180680663,1740,1740,1740,1740,0
20241031,171600,180680663,1740,1740,1740,1740,0
20241031,171500,180680663,1740,1740,1740,1740,0
20241031,171400,180680663,1740,1740,1740,1740,0
20241031,171300,180680663,1740,1740,1740,1740,0
20241031,171200,180680663,1740,1740,1740,1740,0
20241031,171100,180680663,1740,1740,1740,1740,0
20241031,171000,180680663,1740,1740,1740,1740,0
20241031,170900,180680663,1740,1740,1740,1740,0
20241031,170800,180680663,1740,1740,1740,1740,0
20241031,170700,180680663,1740,1740,1740,1740,0
20241031,170600,180680663,1740,1740,1740,1740,0
20241031,170500,180680663,1740,1740,1740,1740,0
20241031,170400,180680663,1740,1740,1740,1740,0
20241031,170300,180680663,1740,1740,1740,1740,0
20241031,170200,180680663,1740,1740,1740,1740,0
20241031,170100,180680663,1740,1740,1740,1740,1079
20241031,170000,180680663,1740,1740,1740,1740,0
20241031,165900,180680663,1740,1740,1740,1740,0
20241031,165800,180680663,1740,1740,1740,1740,0
20241031,165700,180680663,1740,1740,1740,1740,0
20241031,165600,180680663,1740,1740,1740,1740,0
20241031,165500,180680663,1740,1740,1740,1740,0
20241031,165400,180680663,1740,1740,1740,1740,0
20241031,165300,180680663,1740,1740,1740,1740,0
20241031,165200,180680663,1740,1740,1740,1740,0
20241031,165100,180680663,1740,1740,1740,1740,0
20241031,165000,180680663,1740,1740,1740,1740,0
20241031,164900,180680663,1740,1740,1740,1740,0
20241031,164800,180680663,1740,1740,1740,1740,0
20241031,164700,180680663,1740,1740,1740,1740,0
20241031,164600,180680663,1740,1740,1740,1740,0
20241031,164500,180680663,1740,1740,1740,1740,0
20241031,164400,180680663,1740,1740,1740,1740,0
20241031,164300,180680663,1740,1740,1740,1740,0
20241031,164200,180680663,1740,1740,1740,1740,0
20241031,164100,180680663,1740,1740,1740,1740,0
20241031,164000,180680663,1740,1740,1740,1740,0
20241031,163900,180680663,1740,1740,1740,1740,0
20241031,163800,180680663,1740,1740,1740,1740,0
20241031,163700,180680663,1740,1740,1740,1740,0
20241031,163600,180680663,1740,1740,1740,1740,0
20241031,163500,180680663,1740,1740,1740,1740,0
20241031,163400,180680663,1740,1740,1740,1740,0
20241031,163300,180680663,1740,1740,1740,1740,0
20241031,163200,180680663,1740,1740,1740,1740,0
20241031,163100,180680663,1740,1740,1740,1740,1079
20241031,163000,180680663,1740,1740,1740,1740,0
20241031,162900,180680663,1740,1740,1740,1740,0
20241031,162800,180680663,1740,1740,1740,1740,0
20241031,162700,180680663,1740,1740,1740,1740,0
20241031,162600,180680663,1740,1740,1740,1740,0
20241031,162500,180680663,1740,1740,1740,1740,0
20241031,162400,180680663,1740,1740,1740,1740,0
20241031,162300,180680663,1740,1740,1740,1740,0
20241031,162200,180680663,1740,1740,1740,1740,0
20241031,162100,180680663,1740,1740,1740,1740,0
20241031,162000,180680663,1740,1740,1740,1740,0
20241031,161900,180680663,1740,1740,1740,1740,0
20241031,161800,180680663,1740,1740,1740,1740,0
20241031,161700,180680663,1740,1740,1740,1740,0
20241031,161600,180680663,1740,1740,1740,1740,0
20241031,161500,180680663,1740,1740,1740,1740,0
20241031,161400,180680663,1740,1740,1740,1740,0
20241031,161300,180680663,1740,1740,1740,1740,0
20241031,161200,180680663,1740,1740,1740,1740,0
20241031,161100,180680663,1740,1740,1740,1740,0
20241031,161000,180680663,1740,1740,1740,1740,0
20241031,160900,180680663,1740,1740,1740,1740,0
20241031,160800,180680663,1740,1740,1740,1740,0
20241031,160700,180680663,1740,1740,1740,1740,0
20241031,160600,180680663,1740,1740,1740,1740,0
20241031,160500,180680663,1740,1740,1740,1740,0
20241031,160400,180680663,1740,1740,1740,1740,0
20241031,160300,180680663,1740,1740,1740,1740,0
20241031,160200,180680663,1740,1740,1740,1740,0
20241031,160100,180680663,1740,1740,1740,1740,1079
20241031,160000,180680663,1740,1740,1740,1740,0
20241031,155900,180680663,1740,1740,1740,1740,0
20241031,155800,180680663,1740,1740,1740,1740,0
20241031,155700,180680663,1740,1740,1740,1740,0
20241031,155600,180680663,1740,1740,1740,1740,0
20241031,155500,180680663,1740,1740,1740,1740,0
20241031,155400,180680663,1740,1740,1740,1740,0
20241031,155300,180680663,1740,1740,1740,1740,0
20241031,155200,180680663,1740,1740,1740,1740,0
20241031,155100,180680663,1740,1740,1740,1740,0
20241031,155000,180680663,1740,1740,1740,1740,0
20241031,154900,180680663,1740,1740,1740,1740,0
20241031,154800,180680663,1740,1740,1740,1740,0
20241031,154700,180680663,1740,1740,1740,1740,0
20241031,154600,180680663,1740,1740,1740,1740,0
20241031,154500,180680663,1740,1740,1740,1740,0
20241031,154400,180680663,1740,1740,1740,1740,0
20241031,154300,180680663,1740,1740,1740,1740,0
20241031,154200,180680663,1740,1740,1740,1740,0
20241031,154100,180680663,1740,1740,1740,1740,0
20241031,154000,180680663,1740,1740,1740,1740,0
20241031,153900,180680663,1740,1740,1740,1740,0
20241031,153800,180680663,1740,1740,1740,1740,0
20241031,153700,180680663,1740,1740,1740,1740,0
20241031,153600,180680663,1740,1740,1740,1740,0
20241031,153500,180680663,1740,1740,1740,1740,0
20241031,153400,180680663,1740,1740,1740,1740,0
20241031,153300,180680663,1740,1740,1740,1740,0
20241031,153200,180680663,1740,1740,1740,1740,0
20241031,153100,180680663,1740,1740,1740,1740,1079
20241031,153000,180680663,1740,1740,1740,1740,1079
20241031,152900,178803203,1740,1740,1740,1740,0
20241031,152800,178803203,1740,1740,1740,1740,0
20241031,152700,178803203,1740,1740,1740,1740,0
20241031,152600,178803203,1740,1740,1740,1740,0
20241031,152500,178803203,1740,1740,1740,1740,0
20241031,152400,178803203,1740,1740,1740,1740,0
20241031,152300,178803203,1740,1740,1740,1740,0
20241031,152200,178803203,1740,1740,1740,1740,0
20241031,152100,178803203,1740,1740,1740,1740,0
20241031,152000,178803203,1740,1740,1740,1740,0
20241031,151900,178803203,1740,1740,1740,1740,12
20241031,151800,178782323,1729,1730,1730,1729,2226
20241031,151700,174932458,1740,1740,1740,1740,0
20241031,151600,174932458,1740,1740,1740,1740,0
20241031,151500,174932458,1740,1740,1740,1740,0
20241031,151400,174932458,1740,1740,1740,1740,0
20241031,151300,174932458,1740,1740,1740,1740,0
20241031,151200,174932458,1740,1740,1740,1740,0
20241031,151100,174932458,1740,1740,1740,1740,0
20241031,151000,174932458,1740,1740,1740,1740,1
20241031,150900,174930718,1730,1730,1730,1730,0
20241031,150800,174930718,1730,1730,1730,1730,3000
20241031,150700,169740718,1730,1730,1730,1730,0
20241031,150600,169740718,1730,1730,1730,1730,0
20241031,150500,169740718,1730,1730,1730,1730,0
20241031,150400,169740718,1730,1730,1730,1730,0
20241031,150300,169740718,1730,1730,1730,1730,3
20241031,150200,169735528,1740,1740,1740,1740,0
20241031,150100,169735528,1740,1740,1740,1740,0
20241031,150000,169735528,1740,1740,1740,1740,3
20241031,145900,169730308,1740,1740,1740,1740,0
20241031,145800,169730308,1740,1740,1740,1740,0
20241031,145700,169730308,1740,1729,1740,1729,32
20241031,145600,169674969,1740,1740,1740,1740,0
20241031,145500,169674969,1740,1740,1740,1740,0
20241031,145400,169674969,1740,1740,1740,1740,16
20241031,145300,169647129,1729,1730,1730,1729,2000
20241031,145200,166188129,1729,1729,1729,1729,0
20241031,145100,166188129,1729,1729,1729,1729,0
20241031,145000,166188129,1729,1729,1729,1729,0
20241031,144900,166188129,1729,1729,1729,1729,0
20241031,144800,166188129,1729,1729,1729,1729,20
20241031,144700,166153549,1729,1729,1729,1729,6
20241031,144600,166143175,1740,1740,1740,1740,0
20241031,144500,166143175,1740,1740,1740,1740,2208
20241031,144400,162301255,1739,1739,1739,1739,663
20241031,144300,161148298,1739,1739,1739,1739,0
20241031,144200,161148298,1739,1737,1739,1737,585
20241031,144100,160131247,1737,1737,1737,1737,109
20241031,144000,159941914,1737,1737,1737,1737,1089
20241031,143900,158050321,1736,1736,1736,1736,1267
20241031,143800,155850809,1729,1729,1729,1729,0
20241031,143700,155850809,1729,1729,1729,1729,0
20241031,143600,155850809,1729,1729,1729,1729,0
20241031,143500,155850809,1729,1729,1729,1729,0
20241031,143400,155850809,1729,1729,1729,1729,0
20241031,143300,155850809,1729,1729,1729,1729,0
20241031,143200,155850809,1729,1729,1729,1729,0
20241031,143100,155850809,1729,1729,1729,1729,0
20241031,143000,155850809,1729,1729,1729,1729,0
20241031,142900,155850809,1729,1729,1729,1729,0
20241031,142800,155850809,1729,1729,1729,1729,0
20241031,142700,155850809,1729,1729,1729,1729,859
20241031,142600,154365598,1737,1736,1737,1736,10
20241031,142500,154348233,1728,1728,1728,1728,0
20241031,142400,154348233,1728,1736,1736,1728,88
20241031,142300,154196124,1729,1735,1735,1729,2024
20241031,142200,150695584,1735,1735,1735,1735,0
20241031,142100,150695584,1735,1735,1735,1735,43
20241031,142000,150620979,1735,1735,1735,1735,0
20241031,141900,150620979,1735,1735,1735,1735,0
20241031,141800,150620979,1735,1735,1735,1735,0
20241031,141700,150620979,1735,1735,1735,1735,0
20241031,141600,150620979,1735,1735,1735,1735,0
20241031,141500,150620979,1735,1735,1735,1735,0
20241031,141400,150620979,1735,1735,1735,1735,0
20241031,141300,150620979,1735,1735,1735,1735,0
20241031,141200,150620979,1735,1735,1735,1735,439
20241031,141100,149859314,1737,1737,1737,1737,0
20241031,141000,149859314,1737,1737,1737,1737,111
20241031,140900,149666507,1730,1730,1730,1730,0
20241031,140800,149666507,1730,1730,1730,1730,0
20241031,140700,149666507,1730,1731,1731,1730,1390
20241031,140600,147261767,1731,1731,1731,1731,0
20241031,140500,147261767,1731,1731,1731,1731,0
20241031,140400,147261767,1731,1731,1731,1731,0
20241031,140300,147261767,1731,1731,1731,1731,1000
20241031,140200,145530767,1737,1737,1737,1737,0
20241031,140100,145530767,1737,1737,1737,1737,0
20241031,140000,145530767,1737,1737,1737,1737,1
20241031,135900,145529030,1738,1738,1738,1738,0
20241031,135800,145529030,1738,1738,1738,1738,0
20241031,135700,145529030,1738,1738,1738,1738,0
20241031,135600,145529030,1738,1738,1738,1738,0
20241031,135500,145529030,1738,1738,1738,1738,0
20241031,135400,145529030,1738,1738,1738,1738,0
20241031,135300,145529030,1738,1738,1738,1738,0
20241031,135200,145529030,1738,1738,1738,1738,0
20241031,135100,145529030,1738,1738,1738,1738,0
20241031,135000,145529030,1738,1738,1738,1738,0
20241031,134900,145529030,1738,1738,1738,1738,0
20241031,134800,145529030,1738,1738,1738,1738,0
20241031,134700,145529030,1738,1738,1738,1738,85
20241031,134600,145381300,1739,1739,1739,1739,0
20241031,134500,145381300,1739,1739,1739,1739,0
20241031,134400,145381300,1739,1739,1739,1739,1
20241031,134300,145379561,1731,1731,1731,1731,78
20241031,134200,145244543,1739,1739,1739,1739,0
20241031,134100,145244543,1739,1739,1739,1739,115
20241031,134000,145044558,1732,1732,1732,1732,0
20241031,133900,145044558,1732,1732,1732,1732,500
20241031,133800,144178558,1739,1739,1739,1739,2000
20241031,133700,140700558,1740,1740,1740,1740,0
20241031,133600,140700558,1740,1740,1740,1740,0
20241031,133500,140700558,1740,1740,1740,1740,0
20241031,133400,140700558,1740,1740,1740,1740,0
20241031,133300,140700558,1740,1740,1740,1740,0
20241031,133200,140700558,1740,1740,1740,1740,8
20241031,133100,140686638,1740,1740,1740,1740,0
20241031,133000,140686638,1740,1740,1740,1740,0
20241031,132900,140686638,1740,1740,1740,1740,0
20241031,132800,140686638,1740,1740,1740,1740,0
20241031,132700,140686638,1740,1740,1740,1740,0
20241031,132600,140686638,1740,1740,1740,1740,0
20241031,132500,140686638,1740,1740,1740,1740,0
20241031,132400,140686638,1740,1740,1740,1740,0
20241031,132300,140686638,1740,1740,1740,1740,0
20241031,132200,140686638,1740,1740,1740,1740,0
20241031,132100,140686638,1740,1740,1740,1740,2
20241031,132000,140683158,1739,1739,1739,1739,0
20241031,131900,140683158,1739,1739,1739,1739,0
20241031,131800,140683158,1739,1739,1739,1739,0
20241031,131700,140683158,1739,1739,1739,1739,0
20241031,131600,140683158,1739,1739,1739,1739,100
20241031,131500,140509258,1740,1740,1740,1740,0
20241031,131400,140509258,1740,1740,1740,1740,0
20241031,131300,140509258,1740,1740,1740,1740,0
20241031,131200,140509258,1740,1739,1740,1739,2500
20241031,131100,136160795,1739,1739,1739,1739,0
20241031,131000,136160795,1739,1739,1739,1739,111
20241031,130900,135967766,1739,1739,1739,1739,0
20241031,130800,135967766,1739,1739,1739,1739,0
20241031,130700,135967766,1739,1739,1739,1739,5
20241031,130600,135959071,1740,1740,1740,1740,0
20241031,130500,135959071,1740,1740,1740,1740,0
20241031,130400,135959071,1740,1740,1740,1740,0
20241031,130300,135959071,1740,1740,1740,1740,0
20241031,130200,135959071,1740,1740,1740,1740,0
20241031,130100,135959071,1740,1740,1740,1740,0
20241031,130000,135959071,1740,1740,1740,1740,10
20241031,125900,135941671,1739,1739,1739,1739,1152
20241031,125800,133938343,1735,1735,1735,1735,0
20241031,125700,133938343,1735,1735,1735,1735,0
20241031,125600,133938343,1735,1726,1735,1725,4183
20241031,125500,126718497,1725,1726,1726,1725,2999
20241031,125400,121542301,1735,1735,1735,1735,0
20241031,125300,121542301,1735,1735,1735,1735,0
20241031,125200,121542301,1735,1735,1735,1735,1
20241031,125100,121540566,1726,1732,1732,1726,3633
20241031,125000,115256694,1735,1735,1735,1735,1
20241031,124900,115254959,1735,1735,1735,1735,0
20241031,124800,115254959,1735,1735,1735,1735,0
20241031,124700,115254959,1735,1735,1735,1735,0
20241031,124600,115254959,1735,1735,1735,1735,0
20241031,124500,115254959,1735,1735,1735,1735,0
20241031,124400,115254959,1735,1735,1735,1735,0
20241031,124300,115254959,1735,1735,1735,1735,0
20241031,124200,115254959,1735,1735,1735,1735,0
20241031,124100,115254959,1735,1735,1740,1735,2587
20241031,124000,110755484,1732,1732,1732,1732,0
20241031,123900,110755484,1732,1732,1732,1732,0
20241031,123800,110755484,1732,1732,1732,1732,0
20241031,123700,110755484,1732,1732,1732,1732,0
20241031,123600,110755484,1732,1732,1732,1732,0
20241031,123500,110755484,1732,1732,1732,1732,63
20241031,123400,110646368,1732,1732,1732,1732,0
20241031,123300,110646368,1732,1732,1732,1732,100
20241031,123200,110473168,1732,1732,1732,1732,0
20241031,123100,110473168,1732,1732,1732,1732,0
20241031,123000,110473168,1732,1732,1732,1732,0
20241031,122900,110473168,1732,1732,1732,1732,0
20241031,122800,110473168,1732,1732,1732,1732,0
20241031,122700,110473168,1732,1732,1732,1732,0
20241031,122600,110473168,1732,1732,1732,1732,0
20241031,122500,110473168,1732,1732,1732,1732,500
20241031,122400,109607168,1732,1732,1732,1732,0
20241031,122300,109607168,1732,1732,1732,1732,0
20241031,122200,109607168,1732,1732,1732,1732,0
20241031,122100,109607168,1732,1735,1735,1732,3283
20241031,122000,103917124,1735,1735,1735,1735,0
20241031,121900,103917124,1735,1735,1735,1735,78
20241031,121800,103781794,1735,1747,1747,1735,501
20241031,121700,102912547,1735,1735,1735,1735,0
20241031,121600,102912547,1735,1747,1747,1735,501
20241031,121500,102043300,1746,1746,1746,1746,644
20241031,121400,100918876,1736,1736,1736,1736,0
20241031,121300,100918876,1736,1736,1736,1736,500
20241031,121200,100050876,1735,1740,1740,1735,1000
20241031,121100,98313052,1748,1748,1748,1748,500
20241031,121000,97439052,1748,1748,1748,1748,111
20241031,120900,97245024,1737,1737,1737,1737,0
20241031,120800,97245024,1737,1737,1737,1737,0
20241031,120700,97245024,1737,1737,1737,1737,0
20241031,120600,97245024,1737,1737,1737,1737,0
20241031,120500,97245024,1737,1737,1737,1737,0
20241031,120400,97245024,1737,1737,1737,1737,0
20241031,120300,97245024,1737,1737,1737,1737,0
20241031,120200,97245024,1737,1737,1737,1737,0
20241031,120100,97245024,1737,1737,1737,1737,0
20241031,120000,97245024,1737,1737,1737,1737,0
20241031,115900,97245024,1737,1737,1737,1737,0
20241031,115800,97245024,1737,1738,1738,1737,1157
20241031,115700,95234686,1735,1735,1735,1735,0
20241031,115600,95234686,1735,1735,1735,1735,0
20241031,115500,95234686,1735,1735,1735,1735,0
20241031,115400,95234686,1735,1743,1743,1735,1542
20241031,115300,92556076,1748,1748,1748,1748,0
20241031,115200,92556076,1748,1748,1748,1748,0
20241031,115100,92556076,1748,1748,1748,1748,0
20241031,115000,92556076,1748,1748,1748,1748,0
20241031,114900,92556076,1748,1748,1748,1748,0
20241031,114800,92556076,1748,1748,1748,1748,200
20241031,114700,92206476,1743,1743,1743,1743,0
20241031,114600,92206476,1743,1743,1743,1743,0
20241031,114500,92206476,1743,1743,1743,1743,0
20241031,114400,92206476,1743,1743,1743,1743,0
20241031,114300,92206476,1743,1743,1743,1743,0
20241031,114200,92206476,1743,1743,1743,1743,389
20241031,114100,91528449,1735,1735,1735,1735,0
20241031,114000,91528449,1735,1735,1735,1735,0
20241031,113900,91528449,1735,1735,1735,1735,0
20241031,113800,91528449,1735,1735,1735,1735,0
20241031,113700,91528449,1735,1735,1735,1735,0
20241031,113600,91528449,1735,1735,1735,1735,0
20241031,113500,91528449,1735,1735,1735,1735,0
20241031,113400,91528449,1735,1735,1735,1735,0
20241031,113300,91528449,1735,1735,1735,1735,0
20241031,113200,91528449,1735,1735,1735,1735,0
20241031,113100,91528449,1735,1735,1735,1735,0
20241031,113000,91528449,1735,1735,1735,1735,1
20241031,112900,91526714,1766,1766,1766,1766,0
20241031,112800,91526714,1766,1766,1766,1766,0
20241031,112700,91526714,1766,1766,1766,1766,0
20241031,112600,91526714,1766,1766,1766,1766,0
20241031,112500,91526714,1766,1766,1766,1766,0
20241031,112400,91526714,1766,1766,1766,1766,0
20241031,112300,91526714,1766,1749,1766,1749,150
20241031,112200,91263995,1734,1734,1734,1734,500
20241031,112100,90396995,1736,1736,1736,1736,0
20241031,112000,90396995,1736,1756,1756,1736,503
20241031,111900,89522787,1757,1757,1757,1757,0
20241031,111800,89522787,1757,1757,1757,1757,0
20241031,111700,89522787,1757,1757,1757,1757,0
20241031,111600,89522787,1757,1757,1757,1757,0
20241031,111500,89522787,1757,1757,1757,1757,0
20241031,111400,89522787,1757,1757,1757,1757,0
20241031,111300,89522787,1757,1757,1757,1757,10
20241031,111200,89505217,1763,1763,1763,1763,0
20241031,111100,89505217,1763,1763,1763,1763,25
20241031,111000,89461142,1740,1740,1740,1740,665
20241031,110900,88304042,1740,1740,1740,1740,1
20241031,110800,88302302,1730,1730,1730,1730,74
20241031,110700,88174282,1730,1730,1730,1730,73
20241031,110600,88047992,1740,1735,1740,1735,500
20241031,110500,87178979,1735,1735,1735,1735,0
20241031,110400,87178979,1735,1734,1735,1734,500
20241031,110300,86311573,1735,1735,1735,1735,0
20241031,110200,86311573,1735,1735,1735,1735,0
20241031,110100,86311573,1735,1735,1735,1735,0
20241031,110000,86311573,1735,1735,1735,1735,43
20241031,105900,86236968,1730,1730,1730,1730,78
20241031,105800,86102028,1730,1730,1730,1730,0
20241031,105700,86102028,1730,1730,1730,1730,1
20241031,105600,86100298,1735,1735,1735,1735,576
20241031,105500,85100938,1735,1735,1735,1735,200
20241031,105400,84753938,1735,1735,1735,1735,0
20241031,105300,84753938,1735,1735,1735,1735,0
20241031,105200,84753938,1735,1735,1735,1735,0
20241031,105100,84753938,1735,1735,1735,1735,0
20241031,105000,84753938,1735,1735,1735,1735,223
20241031,104900,84367033,1735,1735,1735,1735,0
20241031,104800,84367033,1735,1735,1735,1735,0
20241031,104700,84367033,1735,1730,1735,1730,158
20241031,104600,84093688,1730,1730,1730,1730,725
20241031,104500,82839438,1730,1730,1730,1730,0
20241031,104400,82839438,1730,1730,1730,1730,0
20241031,104300,82839438,1730,1730,1730,1730,1
20241031,104200,82837708,1722,1722,1722,1722,0
20241031,104100,82837708,1722,1722,1722,1722,1
20241031,104000,82835986,1722,1722,1722,1722,0
20241031,103900,82835986,1722,1722,1722,1722,1533
20241031,103800,80196160,1721,1722,1722,1721,3472
20241031,103700,74217496,1727,1727,1727,1727,0
20241031,103600,74217496,1727,1727,1727,1727,0
20241031,103500,74217496,1727,1727,1727,1727,0
20241031,103400,74217496,1727,1726,1727,1726,1191
20241031,103300,72160826,1724,1724,1724,1724,0
20241031,103200,72160826,1724,1724,1724,1724,0
20241031,103100,72160826,1724,1724,1724,1724,0
20241031,103000,72160826,1724,1724,1724,1724,171
20241031,102900,71866022,1724,1724,1724,1724,84
20241031,102800,71721206,1720,1720,1720,1720,0
20241031,102700,71721206,1720,1720,1720,1720,2078
20241031,102600,68147046,1722,1722,1722,1722,0
20241031,102500,68147046,1722,1722,1722,1722,0
20241031,102400,68147046,1722,1712,1722,1712,920
20241031,102300,66568932,1712,1712,1712,1712,369
20241031,102200,65937204,1712,1712,1712,1712,500
20241031,102100,65081204,1712,1712,1712,1712,100
20241031,102000,64910004,1712,1712,1712,1712,132
20241031,101900,64684020,1723,1723,1723,1723,1
20241031,101800,64682297,1718,1718,1718,1718,212
20241031,101700,64318081,1718,1718,1718,1718,1
20241031,101600,64316363,1710,1713,1713,1710,2000
20241031,101500,60894088,1724,1724,1724,1724,1
20241031,101400,60892364,1713,1713,1713,1713,3
20241031,101300,60887225,1724,1724,1724,1724,0
20241031,101200,60887225,1724,1724,1724,1724,0
20241031,101100,60887225,1724,1724,1724,1724,0
20241031,101000,60887225,1724,1724,1724,1724,112
20241031,100900,60694137,1713,1724,1724,1713,1140
20241031,100800,58730317,1719,1719,1719,1719,0
20241031,100700,58730317,1719,1719,1719,1719,0
20241031,100600,58730317,1719,1719,1719,1719,0
20241031,100500,58730317,1719,1719,1719,1719,0
20241031,100400,58730317,1719,1719,1724,1719,1588
20241031,100300,55999089,1711,1711,1711,1711,0
20241031,100200,55999089,1711,1711,1711,1711,0
20241031,100100,55999089,1711,1711,1711,1711,610
20241031,100000,54955379,1711,1711,1711,1711,0
20241031,095900,54955379,1711,1711,1711,1711,84
20241031,095800,54811655,1710,1710,1710,1710,0
20241031,095700,54811655,1710,1710,1710,1710,0
20241031,095600,54811655,1710,1710,1710,1710,0
20241031,095500,54811655,1710,1710,1710,1710,0
20241031,095400,54811655,1710,1710,1710,1710,0
20241031,095300,54811655,1710,1710,1710,1710,115
20241031,095200,54615005,1719,1719,1719,1719,0
20241031,095100,54615005,1719,1719,1719,1719,0
20241031,095000,54615005,1719,1719,1719,1719,18
20241031,094900,54584063,1719,1719,1719,1719,0
20241031,094800,54584063,1719,1719,1719,1719,0
20241031,094700,54584063,1719,1719,1719,1719,1
20241031,094600,54582344,1709,1711,1711,1709,1003
20241031,094500,52866717,1719,1719,1719,1719,0
20241031,094400,52866717,1719,1719,1719,1719,0
20241031,094300,52866717,1719,1719,1719,1719,0
20241031,094200,52866717,1719,1719,1719,1719,0
20241031,094100,52866717,1719,1719,1719,1719,1
20241031,094000,52864998,1719,1719,1719,1719,0
20241031,093900,52864998,1719,1719,1719,1719,0
20241031,093800,52864998,1719,1719,1719,1719,6
20241031,093700,52854684,1719,1719,1719,1719,6
20241031,093600,52844370,1708,1708,1708,1708,4
20241031,093500,52837538,1719,1707,1719,1707,892
20241031,093400,51305413,1705,1707,1707,1705,108
20241031,093300,51121065,1707,1705,1707,1705,10
20241031,093200,51104003,1705,1705,1705,1705,4
20241031,093100,51097183,1707,1707,1707,1700,1611
20241031,093000,48355914,1700,1708,1708,1700,10
20241031,092900,48338866,1700,1708,1708,1699,514
20241031,092800,47465022,1708,1699,1708,1699,1340
20241031,092700,45188353,1708,1699,1708,1699,1586
20241031,092600,42493685,1699,1700,1719,1699,1044
20241031,092500,40718774,1700,1719,1719,1700,1011
20241031,092400,38999941,1700,1700,1700,1700,4
20241031,092300,38993141,1719,1700,1719,1700,10
20241031,092200,38976027,1698,1695,1720,1695,901
20241031,092100,37436886,1695,1695,1695,1695,4
20241031,092000,37430106,1717,1697,1717,1691,2273
20241031,091900,33569639,1697,1686,1697,1686,10
20241031,091800,33552713,1686,1699,1699,1686,219
20241031,091700,33183401,1686,1686,1686,1686,4
20241031,091600,33176657,1699,1690,1699,1686,149
20241031,091500,32924809,1690,1689,1719,1686,1955
20241031,091400,29625536,1689,1691,1725,1688,1510
20241031,091300,27069545,1690,1702,1702,1690,1004
20241031,091200,25369815,1728,1703,1728,1700,2010
20241031,091100,21951111,1701,1729,1729,1701,19
20241031,091000,21918372,1729,1698,1730,1696,1350
20241031,090900,19611075,1698,1665,1698,1665,597
20241031,090800,18601775,1665,1665,1690,1665,220
20241031,090700,18235325,1663,1668,1696,1663,211
20241031,090600,17884227,1696,1700,1700,1655,7730
20241031,090500,5017363,1685,1685,1685,1685,242
20241031,090400,4609593,1702,1706,1706,1685,66
20241031,090300,4497099,1691,1691,1715,1685,84
20241031,090200,4354417,1685,1678,1685,1678,1827
20241031,090100,1287808,1625,1625,1625,1625,0
20241031,090000,1287808,1625,1762,1762,1625,749